Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.41 | 110.41 | 108.04 | 109.47 | 1,267,240 | -0.71(-0.64%) |
May 27, 2021 | 109.60 | 110.41 | 108.75 | 110.18 | 2,338,172 | +2.39(+2.22%) |
May 26, 2021 | 107.40 | 108.15 | 106.51 | 107.79 | 1,453,826 | +1.08(+1.01%) |
May 25, 2021 | 107.36 | 109.76 | 106.47 | 106.70 | 1,556,272 | -0.45(-0.42%) |
May 24, 2021 | 107.36 | 107.42 | 106.17 | 107.15 | 3,365,615 | +0.76(+0.71%) |
May 21, 2021 | 107.44 | 108.98 | 106.34 | 106.40 | 2,822,558 | -0.43(-0.40%) |
May 20, 2021 | 107.20 | 107.76 | 105.69 | 106.83 | 1,500,952 | -0.22(-0.21%) |
May 19, 2021 | 105.06 | 107.15 | 104.15 | 107.05 | 1,540,147 | -0.11(-0.11%) |
May 18, 2021 | 110.15 | 110.60 | 107.09 | 107.16 | 1,492,147 | -2.70(-2.45%) |
May 17, 2021 | 108.94 | 109.98 | 107.92 | 109.86 | 1,549,878 | +1.22(+1.12%) |
May 14, 2021 | 107.31 | 109.02 | 106.84 | 108.64 | 1,382,633 | +1.94(+1.82%) |
May 13, 2021 | 104.19 | 107.25 | 103.80 | 106.70 | 1,714,107 | +2.20(+2.11%) |
May 12, 2021 | 107.17 | 108.44 | 104.22 | 104.49 | 1,520,517 | -1.89(-1.77%) |
May 11, 2021 | 108.58 | 109.03 | 105.00 | 106.38 | 2,744,504 | -4.05(-3.66%) |
May 10, 2021 | 111.60 | 112.93 | 110.41 | 110.43 | 2,078,763 | -0.67(-0.60%) |
May 07, 2021 | 108.23 | 111.35 | 107.64 | 111.09 | 1,634,341 | +1.61(+1.47%) |
May 06, 2021 | 108.81 | 109.57 | 106.42 | 109.49 | 2,074,344 | +1.36(+1.25%) |
May 05, 2021 | 108.04 | 108.79 | 106.81 | 108.13 | 2,178,038 | +0.79(+0.74%) |
May 04, 2021 | 105.38 | 107.92 | 104.98 | 107.34 | 2,715,152 | +0.72(+0.68%) |
May 03, 2021 | 107.48 | 107.88 | 104.75 | 106.61 | 2,151,050 | +0.59(+0.56%) |
Apr 30, 2021 | 105.41 | 106.76 | 105.28 | 106.02 | 2,345,643 | -0.34(-0.32%) |
Apr 29, 2021 | 104.62 | 106.67 | 104.30 | 106.36 | 2,700,057 | +2.65(+2.56%) |
Apr 28, 2021 | 100.31 | 104.22 | 100.30 | 103.71 | 2,622,075 | +3.50(+3.49%) |
Apr 27, 2021 | 98.46 | 100.56 | 98.38 | 100.22 | 2,265,914 | +1.46(+1.48%) |
Apr 26, 2021 | 97.45 | 99.76 | 97.20 | 98.75 | 2,895,444 | +3.12(+3.26%) |
Apr 23, 2021 | 92.30 | 95.86 | 91.63 | 95.64 | 2,373,709 | +3.11(+3.36%) |
Apr 22, 2021 | 92.20 | 94.43 | 90.99 | 92.53 | 3,454,425 | +1.02(+1.12%) |
Apr 21, 2021 | 89.30 | 91.56 | 88.26 | 91.51 | 1,921,472 | +1.49(+1.65%) |
Apr 20, 2021 | 93.03 | 93.20 | 89.32 | 90.02 | 1,836,013 | -3.54(-3.79%) |
Apr 19, 2021 | 94.43 | 94.43 | 92.61 | 93.57 | 3,506,469 | -1.54(-1.62%) |
Apr 16, 2021 | 95.89 | 96.72 | 94.35 | 95.11 | 1,721,974 | +0.25(+0.26%) |
Apr 15, 2021 | 94.50 | 95.58 | 92.37 | 94.86 | 2,385,216 | +0.63(+0.67%) |
Apr 14, 2021 | 92.52 | 95.56 | 92.49 | 94.23 | 2,219,271 | +1.42(+1.53%) |
Apr 13, 2021 | 92.71 | 93.04 | 91.00 | 92.80 | 2,904,886 | -0.61(-0.66%) |
Apr 12, 2021 | 92.99 | 93.67 | 92.69 | 93.42 | 1,641,207 | +0.25(+0.27%) |
Apr 09, 2021 | 93.30 | 93.88 | 92.58 | 93.17 | 1,724,877 | +0.61(+0.66%) |
Apr 08, 2021 | 91.02 | 92.64 | 89.53 | 92.55 | 1,809,151 | +0.67(+0.73%) |
Apr 07, 2021 | 92.62 | 93.61 | 91.47 | 91.88 | 1,392,243 | -0.11(-0.12%) |
Apr 06, 2021 | 91.72 | 92.53 | 91.27 | 91.99 | 1,592,225 | +0.02(+0.02%) |
Apr 05, 2021 | 91.79 | 92.21 | 91.11 | 91.97 | 1,641,478 | +1.58(+1.75%) |
Apr 01, 2021 | 88.86 | 90.83 | 88.86 | 90.39 | 1,713,156 | +2.06(+2.33%) |
Mar 31, 2021 | 88.79 | 89.79 | 87.72 | 88.34 | 2,457,702 | -0.25(-0.28%) |
Mar 30, 2021 | 87.75 | 89.07 | 87.31 | 88.59 | 2,990,432 | +1.10(+1.25%) |
Mar 29, 2021 | 88.71 | 89.50 | 86.78 | 87.49 | 2,123,948 | -2.68(-2.97%) |
Mar 26, 2021 | 90.70 | 91.26 | 87.83 | 90.17 | 2,145,747 | +0.94(+1.05%) |
Mar 25, 2021 | 85.66 | 89.54 | 84.00 | 89.23 | 2,663,324 | +2.81(+3.25%) |
Mar 24, 2021 | 86.69 | 87.96 | 86.20 | 86.42 | 3,524,830 | +0.88(+1.03%) |
Mar 23, 2021 | 87.20 | 87.99 | 83.54 | 85.54 | 6,022,849 | -2.51(-2.85%) |
Mar 22, 2021 | 87.74 | 88.51 | 86.62 | 88.05 | 2,116,849 | -0.09(-0.11%) |
Mar 19, 2021 | 88.35 | 89.74 | 86.73 | 88.14 | 9,637,635 | -0.84(-0.94%) |
Mar 18, 2021 | 92.47 | 93.12 | 88.56 | 88.98 | 2,821,062 | -3.16(-3.43%) |
Mar 17, 2021 | 92.65 | 92.99 | 90.31 | 92.14 | 2,436,183 | +0.43(+0.47%) |
Mar 16, 2021 | 92.96 | 93.88 | 90.28 | 91.71 | 2,590,518 | -1.95(-2.08%) |
Mar 15, 2021 | 94.49 | 95.10 | 90.68 | 93.67 | 3,157,414 | -1.44(-1.52%) |
Mar 12, 2021 | 96.22 | 97.17 | 94.65 | 95.11 | 2,227,361 | +0.00(+0.00%) |
Mar 11, 2021 | 92.45 | 96.16 | 91.58 | 95.11 | 2,287,795 | +2.47(+2.67%) |
Mar 10, 2021 | 91.14 | 93.85 | 91.04 | 92.64 | 2,337,697 | +1.93(+2.13%) |
Mar 09, 2021 | 90.80 | 91.98 | 89.38 | 90.70 | 2,245,214 | -0.36(-0.40%) |
Mar 08, 2021 | 91.60 | 92.63 | 90.13 | 91.06 | 2,303,078 | -0.09(-0.10%) |
Mar 05, 2021 | 90.65 | 91.23 | 85.74 | 91.16 | 2,108,756 | +2.44(+2.75%) |
Mar 04, 2021 | 89.17 | 91.12 | 85.81 | 88.72 | 2,203,753 | -1.26(-1.41%) |
Mar 03, 2021 | 90.29 | 91.97 | 89.93 | 89.98 | 2,131,619 | +0.20(+0.23%) |
Mar 02, 2021 | 90.80 | 91.50 | 89.69 | 89.78 | 1,465,366 | -1.24(-1.36%) |