Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.12 | 107.22 | 104.90 | 106.98 | 237,426 | +0.81(+0.76%) |
May 27, 2021 | 107.88 | 108.48 | 105.97 | 106.17 | 278,109 | -1.18(-1.10%) |
May 26, 2021 | 107.37 | 108.43 | 107.09 | 107.35 | 162,785 | +0.78(+0.73%) |
May 25, 2021 | 108.89 | 109.23 | 106.29 | 106.57 | 286,114 | -1.74(-1.61%) |
May 24, 2021 | 108.75 | 109.66 | 107.94 | 108.31 | 189,844 | +0.39(+0.36%) |
May 21, 2021 | 108.56 | 109.31 | 107.42 | 107.93 | 199,329 | +0.04(+0.03%) |
May 20, 2021 | 108.14 | 108.83 | 107.09 | 107.89 | 224,872 | -0.29(-0.27%) |
May 19, 2021 | 106.20 | 108.26 | 104.55 | 108.18 | 264,983 | +0.82(+0.76%) |
May 18, 2021 | 109.14 | 109.82 | 107.22 | 107.36 | 344,332 | -1.58(-1.45%) |
May 17, 2021 | 110.55 | 111.28 | 108.06 | 108.94 | 362,748 | -2.63(-2.35%) |
May 14, 2021 | 108.13 | 112.18 | 107.68 | 111.57 | 393,674 | +4.51(+4.21%) |
May 13, 2021 | 105.25 | 109.26 | 103.77 | 107.05 | 964,461 | -2.71(-2.47%) |
May 12, 2021 | 113.96 | 114.19 | 108.30 | 109.77 | 638,246 | -4.99(-4.35%) |
May 11, 2021 | 114.90 | 115.66 | 112.77 | 114.76 | 444,787 | -0.30(-0.26%) |
May 10, 2021 | 114.91 | 116.83 | 114.58 | 115.06 | 370,776 | +1.19(+1.05%) |
May 07, 2021 | 112.26 | 114.35 | 111.83 | 113.86 | 211,705 | +1.65(+1.47%) |
May 06, 2021 | 112.92 | 113.48 | 110.88 | 112.21 | 220,583 | -0.71(-0.63%) |
May 05, 2021 | 114.61 | 114.61 | 111.63 | 112.93 | 228,726 | -0.97(-0.86%) |
May 04, 2021 | 113.93 | 114.37 | 111.88 | 113.90 | 219,751 | +0.09(+0.08%) |
May 03, 2021 | 114.17 | 114.17 | 112.32 | 113.81 | 232,606 | +0.62(+0.55%) |
Apr 30, 2021 | 112.50 | 114.34 | 111.45 | 113.19 | 282,786 | -0.07(-0.06%) |
Apr 29, 2021 | 112.03 | 113.31 | 110.83 | 113.25 | 239,156 | +2.18(+1.96%) |
Apr 28, 2021 | 111.89 | 112.03 | 109.81 | 111.08 | 198,024 | -0.50(-0.45%) |
Apr 27, 2021 | 109.95 | 112.18 | 109.30 | 111.58 | 340,373 | +3.40(+3.14%) |
Apr 26, 2021 | 109.76 | 109.76 | 107.09 | 108.18 | 189,580 | -0.90(-0.83%) |
Apr 23, 2021 | 110.65 | 110.65 | 108.70 | 109.08 | 178,220 | -0.92(-0.84%) |
Apr 22, 2021 | 109.02 | 110.91 | 108.57 | 110.00 | 239,399 | +1.26(+1.16%) |
Apr 21, 2021 | 108.73 | 110.85 | 108.54 | 108.74 | 324,030 | -1.28(-1.16%) |
Apr 20, 2021 | 112.81 | 114.28 | 108.58 | 110.02 | 418,560 | -3.99(-3.50%) |
Apr 19, 2021 | 110.39 | 114.12 | 110.23 | 114.01 | 494,225 | +3.35(+3.03%) |
Apr 16, 2021 | 110.02 | 111.15 | 108.86 | 110.66 | 430,735 | +1.50(+1.38%) |
Apr 15, 2021 | 109.06 | 109.36 | 106.14 | 109.16 | 232,391 | +0.72(+0.67%) |
Apr 14, 2021 | 105.90 | 109.72 | 105.90 | 108.43 | 377,922 | +2.88(+2.73%) |
Apr 13, 2021 | 105.30 | 106.24 | 103.81 | 105.55 | 225,720 | -1.28(-1.20%) |
Apr 12, 2021 | 107.24 | 108.07 | 106.09 | 106.84 | 209,716 | -0.80(-0.74%) |
Apr 09, 2021 | 106.64 | 107.94 | 105.26 | 107.64 | 255,392 | +0.48(+0.45%) |
Apr 08, 2021 | 106.65 | 107.80 | 105.15 | 107.16 | 305,493 | +0.29(+0.27%) |
Apr 07, 2021 | 105.83 | 107.48 | 104.71 | 106.87 | 216,821 | +0.81(+0.76%) |
Apr 06, 2021 | 106.17 | 108.83 | 105.42 | 106.06 | 417,801 | +0.75(+0.71%) |
Apr 05, 2021 | 107.56 | 107.56 | 104.37 | 105.31 | 339,374 | -1.33(-1.25%) |
Apr 01, 2021 | 103.67 | 107.34 | 103.44 | 106.64 | 437,770 | +3.65(+3.54%) |
Mar 31, 2021 | 102.52 | 104.27 | 102.23 | 102.99 | 336,260 | +0.47(+0.46%) |
Mar 30, 2021 | 103.29 | 103.64 | 101.31 | 102.52 | 392,373 | -0.62(-0.60%) |
Mar 29, 2021 | 104.89 | 105.85 | 101.49 | 103.14 | 440,626 | -1.82(-1.73%) |
Mar 26, 2021 | 104.83 | 106.69 | 103.13 | 104.96 | 330,006 | +1.17(+1.13%) |
Mar 25, 2021 | 100.65 | 104.14 | 99.43 | 103.79 | 499,599 | +1.45(+1.41%) |
Mar 24, 2021 | 105.12 | 106.12 | 101.90 | 102.34 | 455,905 | -2.82(-2.68%) |
Mar 23, 2021 | 107.33 | 107.53 | 104.41 | 105.16 | 534,239 | -2.44(-2.27%) |
Mar 22, 2021 | 109.60 | 109.99 | 106.44 | 107.60 | 369,782 | -2.01(-1.83%) |
Mar 19, 2021 | 106.89 | 110.24 | 105.59 | 109.61 | 894,940 | +1.86(+1.72%) |
Mar 18, 2021 | 108.91 | 110.02 | 106.62 | 107.75 | 743,557 | -0.86(-0.79%) |
Mar 17, 2021 | 103.39 | 109.02 | 102.78 | 108.61 | 829,794 | +3.82(+3.64%) |
Mar 16, 2021 | 102.66 | 104.97 | 102.26 | 104.79 | 555,318 | +1.86(+1.81%) |
Mar 15, 2021 | 99.50 | 103.33 | 99.50 | 102.94 | 844,671 | +3.97(+4.01%) |
Mar 12, 2021 | 97.26 | 100.32 | 97.01 | 98.97 | 629,421 | +2.68(+2.79%) |
Mar 11, 2021 | 93.23 | 96.37 | 93.23 | 96.28 | 533,895 | +3.51(+3.78%) |
Mar 10, 2021 | 93.19 | 94.38 | 92.08 | 92.78 | 521,710 | +0.14(+0.15%) |
Mar 09, 2021 | 95.27 | 95.34 | 92.41 | 92.63 | 585,329 | -1.53(-1.62%) |
Mar 08, 2021 | 93.62 | 95.85 | 93.31 | 94.16 | 474,240 | +1.16(+1.25%) |
Mar 05, 2021 | 93.43 | 93.61 | 89.02 | 93.00 | 495,116 | +1.07(+1.16%) |
Mar 04, 2021 | 94.30 | 95.01 | 89.97 | 91.93 | 645,640 | -1.39(-1.49%) |
Mar 03, 2021 | 98.19 | 98.95 | 93.17 | 93.32 | 594,335 | -5.00(-5.09%) |
Mar 02, 2021 | 97.78 | 98.92 | 95.48 | 98.32 | 429,561 | +0.32(+0.33%) |