Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 100.60 | 100.73 | 97.15 | 97.50 | 5,620,599 | -2.61(-2.61%) |
May 27, 2021 | 102.34 | 103.85 | 99.55 | 100.11 | 8,130,317 | -8.36(-7.71%) |
May 26, 2021 | 107.28 | 108.63 | 106.80 | 108.47 | 2,125,715 | +1.49(+1.39%) |
May 25, 2021 | 107.45 | 108.08 | 106.63 | 106.98 | 1,435,433 | -0.22(-0.21%) |
May 24, 2021 | 109.05 | 109.34 | 107.07 | 107.20 | 1,063,653 | -1.38(-1.27%) |
May 21, 2021 | 108.01 | 109.42 | 107.90 | 108.58 | 1,618,512 | +0.21(+0.19%) |
May 20, 2021 | 108.34 | 108.79 | 107.60 | 108.37 | 1,210,457 | -0.42(-0.39%) |
May 19, 2021 | 109.03 | 109.73 | 107.85 | 108.79 | 1,181,316 | -1.23(-1.12%) |
May 18, 2021 | 110.19 | 110.88 | 109.50 | 110.02 | 1,515,642 | +0.37(+0.34%) |
May 17, 2021 | 111.33 | 111.86 | 108.70 | 109.65 | 1,192,976 | -1.58(-1.42%) |
May 14, 2021 | 110.02 | 111.67 | 109.59 | 111.23 | 1,089,960 | +1.65(+1.51%) |
May 13, 2021 | 110.37 | 111.27 | 109.21 | 109.58 | 1,792,200 | -0.25(-0.23%) |
May 12, 2021 | 111.95 | 112.44 | 109.47 | 109.83 | 2,213,295 | -2.98(-2.64%) |
May 11, 2021 | 116.02 | 116.14 | 112.11 | 112.81 | 1,738,203 | -3.23(-2.78%) |
May 10, 2021 | 116.71 | 117.50 | 115.96 | 116.04 | 1,444,835 | -0.21(-0.18%) |
May 07, 2021 | 115.89 | 116.94 | 115.38 | 116.25 | 1,211,218 | +0.55(+0.48%) |
May 06, 2021 | 115.25 | 115.74 | 114.43 | 115.70 | 1,124,289 | +1.02(+0.89%) |
May 05, 2021 | 115.34 | 115.48 | 113.97 | 114.68 | 2,143,487 | -0.15(-0.13%) |
May 04, 2021 | 115.07 | 115.62 | 113.80 | 114.83 | 1,442,553 | -1.40(-1.20%) |
May 03, 2021 | 115.61 | 116.88 | 115.26 | 116.23 | 1,312,539 | +1.33(+1.16%) |
Apr 30, 2021 | 115.49 | 115.89 | 113.50 | 114.90 | 964,700 | -0.53(-0.46%) |
Apr 29, 2021 | 114.38 | 115.71 | 114.22 | 115.43 | 1,066,574 | +1.39(+1.22%) |
Apr 28, 2021 | 114.75 | 115.32 | 113.65 | 114.04 | 1,168,164 | -0.97(-0.84%) |
Apr 27, 2021 | 114.24 | 115.51 | 114.11 | 115.01 | 1,232,855 | +1.03(+0.90%) |
Apr 26, 2021 | 115.30 | 115.30 | 113.38 | 113.98 | 1,577,504 | -1.58(-1.37%) |
Apr 23, 2021 | 115.19 | 116.24 | 114.08 | 115.56 | 952,600 | +0.41(+0.36%) |
Apr 22, 2021 | 116.71 | 116.97 | 114.33 | 115.15 | 1,096,235 | -1.52(-1.30%) |
Apr 21, 2021 | 116.44 | 117.24 | 116.43 | 116.67 | 1,278,934 | +0.33(+0.28%) |
Apr 20, 2021 | 116.87 | 117.05 | 116.02 | 116.34 | 1,273,896 | -0.61(-0.52%) |
Apr 19, 2021 | 117.79 | 118.05 | 116.24 | 116.95 | 1,262,827 | -0.41(-0.35%) |
Apr 16, 2021 | 117.18 | 118.57 | 116.58 | 117.36 | 1,353,700 | +0.34(+0.29%) |
Apr 15, 2021 | 115.99 | 117.35 | 115.40 | 117.02 | 1,413,645 | +2.12(+1.85%) |
Apr 14, 2021 | 117.05 | 117.70 | 114.78 | 114.90 | 1,710,154 | -2.75(-2.34%) |
Apr 13, 2021 | 117.34 | 118.22 | 116.14 | 117.65 | 1,115,472 | +0.61(+0.52%) |
Apr 12, 2021 | 117.17 | 117.81 | 115.94 | 117.04 | 1,461,792 | -0.51(-0.43%) |
Apr 09, 2021 | 117.17 | 117.70 | 116.08 | 117.55 | 1,341,900 | +0.67(+0.57%) |
Apr 08, 2021 | 117.20 | 117.25 | 116.16 | 116.88 | 1,024,607 | -0.28(-0.24%) |
Apr 07, 2021 | 117.89 | 118.33 | 116.65 | 117.16 | 1,010,033 | -0.45(-0.38%) |
Apr 06, 2021 | 118.11 | 120.37 | 117.47 | 117.61 | 1,836,605 | -1.65(-1.38%) |
Apr 05, 2021 | 116.44 | 119.65 | 116.03 | 119.26 | 1,853,405 | +3.33(+2.87%) |
Apr 01, 2021 | 114.59 | 116.07 | 113.39 | 115.93 | 1,521,300 | +1.47(+1.28%) |
Mar 31, 2021 | 116.00 | 117.26 | 114.20 | 114.46 | 2,782,598 | -1.77(-1.52%) |
Mar 30, 2021 | 115.60 | 116.65 | 114.50 | 116.23 | 1,505,736 | +0.48(+0.41%) |
Mar 29, 2021 | 115.06 | 116.23 | 114.20 | 115.75 | 1,586,102 | +1.36(+1.19%) |
Mar 26, 2021 | 110.89 | 114.43 | 110.58 | 114.39 | 2,046,000 | +3.31(+2.98%) |
Mar 25, 2021 | 110.24 | 111.42 | 109.51 | 111.08 | 1,221,283 | +0.58(+0.52%) |
Mar 24, 2021 | 109.71 | 112.20 | 109.48 | 110.50 | 1,378,842 | +0.64(+0.58%) |
Mar 23, 2021 | 109.98 | 111.31 | 109.63 | 109.86 | 1,765,655 | -0.39(-0.35%) |
Mar 22, 2021 | 108.20 | 110.75 | 107.45 | 110.25 | 2,208,832 | +2.13(+1.97%) |
Mar 19, 2021 | 104.71 | 108.63 | 104.56 | 108.12 | 2,694,800 | +2.87(+2.73%) |
Mar 18, 2021 | 106.00 | 107.13 | 104.58 | 105.25 | 2,586,030 | -2.45(-2.27%) |
Mar 17, 2021 | 108.85 | 108.96 | 107.29 | 107.70 | 1,703,230 | -1.34(-1.23%) |
Mar 16, 2021 | 109.42 | 110.29 | 108.20 | 109.04 | 1,137,248 | -0.26(-0.24%) |
Mar 15, 2021 | 108.56 | 109.37 | 107.26 | 109.30 | 1,578,225 | +0.69(+0.64%) |
Mar 12, 2021 | 108.56 | 109.34 | 107.37 | 108.61 | 1,102,000 | +0.04(+0.04%) |
Mar 11, 2021 | 107.72 | 108.82 | 107.02 | 108.57 | 1,596,840 | +0.74(+0.69%) |
Mar 10, 2021 | 108.07 | 109.11 | 107.54 | 107.83 | 1,402,102 | +0.24(+0.22%) |
Mar 09, 2021 | 108.63 | 109.87 | 106.45 | 107.59 | 1,822,576 | -0.48(-0.44%) |
Mar 08, 2021 | 104.49 | 109.32 | 103.24 | 108.07 | 2,903,144 | +3.99(+3.83%) |
Mar 05, 2021 | 102.47 | 104.53 | 100.21 | 104.08 | 2,407,600 | +2.27(+2.23%) |
Mar 04, 2021 | 101.80 | 103.94 | 100.29 | 101.81 | 3,033,799 | -0.07(-0.07%) |
Mar 03, 2021 | 96.18 | 104.69 | 95.86 | 101.88 | 5,163,332 | +2.93(+2.96%) |
Mar 02, 2021 | 99.95 | 99.95 | 96.54 | 98.95 | 3,427,431 | -0.28(-0.28%) |