Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.50 | 113.46 | 111.58 | 111.96 | 342,480 | -0.15(-0.13%) |
May 27, 2021 | 113.61 | 114.02 | 111.69 | 112.11 | 409,007 | -0.27(-0.24%) |
May 26, 2021 | 114.40 | 114.87 | 111.68 | 112.37 | 434,040 | -1.19(-1.05%) |
May 25, 2021 | 114.40 | 116.12 | 112.72 | 113.56 | 546,953 | -0.57(-0.50%) |
May 24, 2021 | 111.93 | 115.10 | 111.11 | 114.14 | 511,604 | +3.60(+3.26%) |
May 21, 2021 | 108.53 | 111.19 | 105.54 | 110.54 | 658,231 | +4.67(+4.42%) |
May 20, 2021 | 105.06 | 107.24 | 102.80 | 105.86 | 541,852 | +1.51(+1.45%) |
May 19, 2021 | 106.22 | 106.22 | 102.60 | 104.35 | 548,658 | -3.89(-3.59%) |
May 18, 2021 | 111.35 | 111.35 | 108.10 | 108.24 | 401,303 | -2.76(-2.49%) |
May 17, 2021 | 110.93 | 111.49 | 108.30 | 111.00 | 428,752 | -0.64(-0.57%) |
May 14, 2021 | 109.25 | 112.55 | 108.85 | 111.64 | 392,138 | +3.25(+3.00%) |
May 13, 2021 | 107.14 | 110.03 | 107.14 | 108.39 | 564,982 | +1.36(+1.27%) |
May 12, 2021 | 108.83 | 109.94 | 106.71 | 107.03 | 511,871 | -3.27(-2.97%) |
May 11, 2021 | 110.58 | 111.84 | 108.26 | 110.30 | 426,730 | -3.04(-2.68%) |
May 10, 2021 | 113.69 | 115.00 | 112.12 | 113.34 | 478,586 | -0.60(-0.53%) |
May 07, 2021 | 107.84 | 114.06 | 107.80 | 113.94 | 524,348 | +6.55(+6.10%) |
May 06, 2021 | 110.06 | 110.55 | 105.75 | 107.39 | 429,069 | -2.31(-2.10%) |
May 05, 2021 | 108.93 | 109.82 | 107.00 | 109.70 | 305,412 | +1.70(+1.57%) |
May 04, 2021 | 109.34 | 109.40 | 105.38 | 108.00 | 368,767 | -2.18(-1.98%) |
May 03, 2021 | 111.48 | 111.54 | 109.59 | 110.18 | 306,326 | +0.07(+0.06%) |
Apr 30, 2021 | 110.17 | 112.16 | 109.22 | 110.11 | 336,662 | -1.19(-1.07%) |
Apr 29, 2021 | 111.73 | 112.38 | 109.58 | 111.31 | 187,776 | +0.23(+0.20%) |
Apr 28, 2021 | 113.71 | 114.35 | 110.33 | 111.08 | 304,973 | -2.81(-2.47%) |
Apr 27, 2021 | 113.41 | 115.27 | 113.19 | 113.89 | 302,964 | +0.06(+0.05%) |
Apr 26, 2021 | 114.40 | 115.05 | 113.35 | 113.83 | 261,897 | +0.41(+0.37%) |
Apr 23, 2021 | 112.83 | 115.57 | 112.83 | 113.42 | 261,826 | +0.43(+0.38%) |
Apr 22, 2021 | 111.82 | 113.73 | 110.76 | 112.98 | 347,355 | +2.15(+1.94%) |
Apr 21, 2021 | 111.02 | 111.60 | 109.47 | 110.83 | 379,551 | +0.60(+0.55%) |
Apr 20, 2021 | 111.67 | 112.44 | 109.02 | 110.23 | 347,514 | -2.17(-1.93%) |
Apr 19, 2021 | 115.34 | 116.26 | 111.33 | 112.40 | 507,307 | -2.98(-2.58%) |
Apr 16, 2021 | 113.05 | 115.50 | 112.38 | 115.38 | 692,084 | +3.71(+3.32%) |
Apr 15, 2021 | 110.97 | 111.91 | 108.92 | 111.67 | 194,950 | +1.69(+1.53%) |
Apr 14, 2021 | 109.88 | 112.20 | 109.22 | 109.98 | 340,344 | -0.04(-0.04%) |
Apr 13, 2021 | 111.20 | 111.20 | 107.83 | 110.03 | 460,120 | -1.17(-1.05%) |
Apr 12, 2021 | 110.11 | 111.36 | 108.47 | 111.20 | 372,772 | +1.08(+0.98%) |
Apr 09, 2021 | 109.34 | 111.91 | 109.30 | 110.11 | 346,295 | +0.80(+0.73%) |
Apr 08, 2021 | 108.42 | 110.57 | 107.45 | 109.31 | 534,780 | +1.24(+1.15%) |
Apr 07, 2021 | 108.74 | 108.98 | 107.53 | 108.07 | 658,183 | -0.63(-0.58%) |
Apr 06, 2021 | 107.75 | 109.74 | 107.19 | 108.70 | 431,835 | +0.96(+0.89%) |
Apr 05, 2021 | 107.89 | 108.99 | 105.10 | 107.75 | 696,373 | +1.30(+1.22%) |
Apr 01, 2021 | 102.73 | 106.69 | 102.44 | 106.44 | 615,828 | +4.49(+4.40%) |
Mar 31, 2021 | 99.60 | 102.92 | 99.35 | 101.96 | 698,014 | +3.16(+3.19%) |
Mar 30, 2021 | 96.34 | 99.20 | 94.18 | 98.80 | 491,607 | +2.43(+2.52%) |
Mar 29, 2021 | 96.80 | 98.89 | 95.59 | 96.38 | 393,258 | -0.81(-0.83%) |
Mar 26, 2021 | 97.81 | 98.39 | 94.52 | 97.19 | 560,664 | +0.57(+0.59%) |
Mar 25, 2021 | 93.53 | 97.59 | 92.36 | 96.61 | 886,007 | +2.16(+2.29%) |
Mar 24, 2021 | 98.08 | 100.09 | 94.17 | 94.45 | 660,444 | -2.26(-2.34%) |
Mar 23, 2021 | 98.98 | 99.46 | 95.69 | 96.71 | 431,670 | -3.63(-3.62%) |
Mar 22, 2021 | 102.30 | 102.53 | 99.35 | 100.34 | 503,427 | -1.73(-1.70%) |
Mar 19, 2021 | 102.24 | 103.33 | 99.26 | 102.08 | 1,232,975 | -0.25(-0.24%) |
Mar 18, 2021 | 102.16 | 104.41 | 100.75 | 102.32 | 596,519 | -0.05(-0.05%) |
Mar 17, 2021 | 102.52 | 102.61 | 99.83 | 102.37 | 398,870 | -0.39(-0.37%) |
Mar 16, 2021 | 103.71 | 104.60 | 101.72 | 102.76 | 544,178 | -1.38(-1.33%) |
Mar 15, 2021 | 101.83 | 104.26 | 98.28 | 104.14 | 576,702 | +0.62(+0.60%) |
Mar 12, 2021 | 104.96 | 106.01 | 102.59 | 103.52 | 496,171 | -1.80(-1.71%) |
Mar 11, 2021 | 106.50 | 107.46 | 104.74 | 105.32 | 610,049 | -0.94(-0.88%) |
Mar 10, 2021 | 106.00 | 107.08 | 104.75 | 106.26 | 348,672 | +1.23(+1.17%) |
Mar 09, 2021 | 103.32 | 105.89 | 102.26 | 105.03 | 513,157 | +3.00(+2.94%) |
Mar 08, 2021 | 101.93 | 104.28 | 100.57 | 102.03 | 471,432 | +1.19(+1.18%) |
Mar 05, 2021 | 103.83 | 103.83 | 96.48 | 100.83 | 820,057 | -1.06(-1.05%) |
Mar 04, 2021 | 106.91 | 106.96 | 99.80 | 101.90 | 586,363 | -4.59(-4.31%) |
Mar 03, 2021 | 108.50 | 108.77 | 105.78 | 106.48 | 386,529 | -1.92(-1.77%) |
Mar 02, 2021 | 109.57 | 110.23 | 107.29 | 108.41 | 408,699 | -1.18(-1.08%) |