Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.12 | 110.12 | 109.06 | 109.30 | 20,872 | -0.25(-0.23%) |
May 27, 2021 | 109.22 | 109.77 | 109.08 | 109.55 | 17,080 | +0.83(+0.76%) |
May 26, 2021 | 107.19 | 108.78 | 107.19 | 108.72 | 17,876 | +2.08(+1.95%) |
May 25, 2021 | 107.80 | 108.35 | 106.63 | 106.64 | 21,293 | -0.60(-0.56%) |
May 24, 2021 | 106.91 | 107.70 | 106.91 | 107.24 | 17,627 | +0.72(+0.68%) |
May 21, 2021 | 107.43 | 107.43 | 106.48 | 106.51 | 9,502 | +0.24(+0.23%) |
May 20, 2021 | 105.91 | 106.40 | 105.37 | 106.27 | 33,474 | +0.75(+0.71%) |
May 19, 2021 | 104.26 | 105.64 | 103.89 | 105.52 | 17,167 | -0.65(-0.61%) |
May 18, 2021 | 107.29 | 107.71 | 106.09 | 106.17 | 18,819 | -0.81(-0.76%) |
May 17, 2021 | 106.56 | 107.00 | 105.92 | 106.98 | 17,782 | -0.22(-0.20%) |
May 14, 2021 | 105.77 | 107.21 | 105.61 | 107.20 | 40,468 | +2.36(+2.25%) |
May 13, 2021 | 103.13 | 105.18 | 103.13 | 104.84 | 34,532 | +2.13(+2.07%) |
May 12, 2021 | 105.45 | 105.75 | 102.59 | 102.72 | 25,803 | -3.52(-3.31%) |
May 11, 2021 | 104.38 | 106.53 | 104.21 | 106.23 | 38,565 | -0.47(-0.44%) |
May 10, 2021 | 109.58 | 109.58 | 106.70 | 106.70 | 26,490 | -2.82(-2.57%) |
May 07, 2021 | 108.46 | 109.56 | 108.46 | 109.52 | 17,777 | +1.21(+1.12%) |
May 06, 2021 | 108.18 | 108.30 | 106.64 | 108.30 | 19,985 | +0.24(+0.22%) |
May 05, 2021 | 108.67 | 109.08 | 107.57 | 108.06 | 29,164 | -0.50(-0.46%) |
May 04, 2021 | 109.11 | 109.11 | 107.60 | 108.56 | 17,740 | -1.00(-0.92%) |
May 03, 2021 | 110.16 | 110.16 | 109.36 | 109.56 | 28,085 | +0.39(+0.36%) |
Apr 30, 2021 | 109.63 | 110.20 | 108.90 | 109.17 | 18,980 | -1.40(-1.27%) |
Apr 29, 2021 | 111.76 | 111.76 | 109.78 | 110.58 | 13,247 | -0.21(-0.19%) |
Apr 28, 2021 | 110.47 | 111.00 | 110.09 | 110.78 | 17,955 | -0.01(-0.01%) |
Apr 27, 2021 | 111.36 | 111.48 | 110.73 | 110.79 | 13,092 | -0.03(-0.03%) |
Apr 26, 2021 | 110.42 | 111.03 | 110.42 | 110.83 | 26,127 | +0.95(+0.87%) |
Apr 23, 2021 | 108.86 | 110.31 | 108.86 | 109.87 | 23,313 | +1.83(+1.69%) |
Apr 22, 2021 | 108.83 | 109.29 | 107.94 | 108.05 | 22,001 | -0.25(-0.23%) |
Apr 21, 2021 | 105.76 | 108.33 | 105.63 | 108.30 | 13,641 | +2.43(+2.30%) |
Apr 20, 2021 | 108.11 | 108.11 | 105.18 | 105.87 | 33,785 | -2.14(-1.98%) |
Apr 19, 2021 | 109.44 | 109.44 | 107.37 | 108.01 | 30,152 | -1.67(-1.53%) |
Apr 16, 2021 | 109.89 | 109.90 | 108.96 | 109.68 | 21,662 | +0.36(+0.33%) |
Apr 15, 2021 | 109.86 | 109.86 | 108.55 | 109.31 | 19,042 | +0.58(+0.53%) |
Apr 14, 2021 | 108.53 | 109.94 | 108.53 | 108.74 | 27,284 | +0.61(+0.56%) |
Apr 13, 2021 | 108.71 | 108.71 | 107.12 | 108.13 | 19,791 | -0.34(-0.32%) |
Apr 12, 2021 | 108.73 | 108.73 | 107.89 | 108.48 | 34,699 | +0.12(+0.11%) |
Apr 09, 2021 | 108.36 | 108.62 | 107.59 | 108.36 | 23,106 | +0.08(+0.08%) |
Apr 08, 2021 | 108.40 | 108.40 | 107.21 | 108.28 | 20,501 | +0.78(+0.72%) |
Apr 07, 2021 | 109.54 | 109.54 | 107.38 | 107.50 | 23,139 | -1.89(-1.73%) |
Apr 06, 2021 | 109.52 | 110.33 | 109.29 | 109.39 | 32,669 | -0.24(-0.22%) |
Apr 05, 2021 | 110.48 | 110.48 | 109.06 | 109.64 | 50,554 | +0.62(+0.57%) |
Apr 01, 2021 | 108.00 | 109.01 | 107.74 | 109.01 | 39,199 | +1.88(+1.75%) |
Mar 31, 2021 | 106.79 | 107.87 | 106.79 | 107.13 | 28,270 | +1.32(+1.25%) |
Mar 30, 2021 | 104.45 | 106.27 | 104.07 | 105.81 | 20,356 | +1.13(+1.08%) |
Mar 29, 2021 | 107.05 | 108.12 | 104.65 | 104.68 | 39,941 | -2.53(-2.36%) |
Mar 26, 2021 | 105.97 | 107.22 | 105.30 | 107.22 | 43,325 | +2.41(+2.30%) |
Mar 25, 2021 | 101.37 | 105.32 | 101.17 | 104.81 | 28,431 | +2.19(+2.14%) |
Mar 24, 2021 | 106.06 | 106.58 | 102.61 | 102.62 | 31,924 | -2.14(-2.04%) |
Mar 23, 2021 | 107.86 | 107.86 | 104.35 | 104.76 | 22,574 | -3.61(-3.33%) |
Mar 22, 2021 | 109.65 | 109.65 | 108.03 | 108.36 | 23,736 | -0.71(-0.65%) |
Mar 19, 2021 | 108.42 | 109.69 | 107.53 | 109.07 | 35,717 | +0.74(+0.68%) |
Mar 18, 2021 | 111.06 | 111.54 | 108.14 | 108.33 | 37,003 | -3.25(-2.92%) |
Mar 17, 2021 | 110.30 | 111.80 | 109.82 | 111.59 | 28,596 | +0.84(+0.76%) |
Mar 16, 2021 | 112.40 | 112.40 | 110.18 | 110.75 | 46,670 | -1.55(-1.38%) |
Mar 15, 2021 | 111.88 | 112.30 | 111.31 | 112.30 | 43,724 | +0.33(+0.29%) |
Mar 12, 2021 | 111.19 | 112.07 | 111.08 | 111.97 | 47,072 | +0.54(+0.49%) |
Mar 11, 2021 | 110.83 | 111.51 | 110.29 | 111.43 | 68,383 | +1.93(+1.76%) |
Mar 10, 2021 | 108.89 | 110.25 | 108.40 | 109.50 | 41,294 | +1.83(+1.70%) |
Mar 09, 2021 | 107.26 | 108.47 | 106.83 | 107.67 | 33,882 | +2.32(+2.20%) |
Mar 08, 2021 | 105.00 | 106.74 | 104.57 | 105.35 | 34,580 | +0.86(+0.82%) |
Mar 05, 2021 | 104.00 | 104.50 | 99.93 | 104.50 | 49,137 | +1.96(+1.92%) |
Mar 04, 2021 | 105.43 | 105.43 | 101.10 | 102.53 | 61,867 | -3.33(-3.15%) |
Mar 03, 2021 | 107.46 | 107.94 | 105.86 | 105.86 | 41,360 | -1.02(-0.96%) |
Mar 02, 2021 | 109.26 | 109.26 | 106.89 | 106.89 | 43,441 | -2.10(-1.93%) |