Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 103.86 | 103.95 | 103.86 | 103.88 | 185,487 | -0.01(-0.01%) |
May 27, 2021 | 103.91 | 103.91 | 103.87 | 103.89 | 228,160 | -0.01(-0.01%) |
May 26, 2021 | 103.86 | 103.94 | 103.86 | 103.90 | 297,334 | +0.07(+0.07%) |
May 25, 2021 | 103.84 | 103.90 | 103.83 | 103.83 | 183,552 | -0.01(-0.01%) |
May 24, 2021 | 103.84 | 103.87 | 103.83 | 103.84 | 155,592 | +0.02(+0.02%) |
May 21, 2021 | 103.81 | 103.83 | 103.78 | 103.83 | 156,817 | -0.01(-0.01%) |
May 20, 2021 | 103.83 | 103.84 | 103.76 | 103.83 | 141,047 | +0.00(+0.00%) |
May 19, 2021 | 103.86 | 103.88 | 103.73 | 103.83 | 261,809 | +0.03(+0.03%) |
May 18, 2021 | 103.86 | 103.89 | 103.79 | 103.81 | 225,617 | +0.05(+0.05%) |
May 17, 2021 | 103.80 | 103.86 | 103.74 | 103.76 | 305,095 | -0.10(-0.09%) |
May 14, 2021 | 103.74 | 103.86 | 103.74 | 103.86 | 181,757 | +0.06(+0.06%) |
May 13, 2021 | 103.83 | 103.85 | 103.73 | 103.80 | 235,904 | +0.01(+0.01%) |
May 12, 2021 | 103.83 | 103.86 | 103.79 | 103.79 | 201,975 | -0.01(-0.01%) |
May 11, 2021 | 103.81 | 103.87 | 103.79 | 103.80 | 259,155 | -0.11(-0.10%) |
May 10, 2021 | 103.86 | 103.94 | 103.86 | 103.90 | 184,923 | +0.06(+0.06%) |
May 07, 2021 | 103.86 | 103.92 | 103.83 | 103.84 | 275,973 | +0.04(+0.04%) |
May 06, 2021 | 103.92 | 103.93 | 103.81 | 103.81 | 264,735 | -0.08(-0.08%) |
May 05, 2021 | 103.89 | 103.91 | 103.78 | 103.88 | 185,725 | -0.01(-0.01%) |
May 04, 2021 | 103.83 | 103.92 | 103.83 | 103.89 | 229,610 | +0.06(+0.06%) |
May 03, 2021 | 103.96 | 103.96 | 103.83 | 103.83 | 301,134 | -0.09(-0.08%) |
Apr 30, 2021 | 103.89 | 103.92 | 103.86 | 103.92 | 239,134 | +0.01(+0.01%) |
Apr 29, 2021 | 103.93 | 103.93 | 103.88 | 103.91 | 147,455 | -0.06(-0.06%) |
Apr 28, 2021 | 103.98 | 103.98 | 103.91 | 103.97 | 208,145 | +0.02(+0.02%) |
Apr 27, 2021 | 103.99 | 104.01 | 103.94 | 103.95 | 136,419 | -0.04(-0.04%) |
Apr 26, 2021 | 103.96 | 103.99 | 103.89 | 103.99 | 233,722 | +0.05(+0.05%) |
Apr 23, 2021 | 103.99 | 104.00 | 103.92 | 103.94 | 243,080 | -0.08(-0.07%) |
Apr 22, 2021 | 104.00 | 104.02 | 103.93 | 104.02 | 149,969 | +0.00(+0.00%) |
Apr 21, 2021 | 104.00 | 104.02 | 103.95 | 104.02 | 193,622 | +0.05(+0.05%) |
Apr 20, 2021 | 104.02 | 104.03 | 103.93 | 103.97 | 490,340 | -0.03(-0.03%) |
Apr 19, 2021 | 103.96 | 104.02 | 103.93 | 104.00 | 252,605 | +0.00(+0.00%) |
Apr 16, 2021 | 104.01 | 104.01 | 103.95 | 104.00 | 199,365 | -0.02(-0.02%) |
Apr 15, 2021 | 104.00 | 104.03 | 103.91 | 104.02 | 395,879 | +0.15(+0.15%) |
Apr 14, 2021 | 103.84 | 103.96 | 103.83 | 103.87 | 176,815 | +0.03(+0.03%) |
Apr 13, 2021 | 103.79 | 103.88 | 103.77 | 103.84 | 215,677 | +0.04(+0.04%) |
Apr 12, 2021 | 103.84 | 103.84 | 103.76 | 103.80 | 187,821 | -0.01(-0.01%) |
Apr 09, 2021 | 103.80 | 103.84 | 103.77 | 103.81 | 240,380 | -0.01(-0.01%) |
Apr 08, 2021 | 103.73 | 103.84 | 103.72 | 103.82 | 712,198 | +0.01(+0.01%) |
Apr 07, 2021 | 103.78 | 103.81 | 103.70 | 103.81 | 178,978 | +0.04(+0.04%) |
Apr 06, 2021 | 103.74 | 103.79 | 103.70 | 103.77 | 194,420 | +0.01(+0.01%) |
Apr 05, 2021 | 103.75 | 103.76 | 103.68 | 103.76 | 293,972 | +0.01(+0.01%) |
Apr 01, 2021 | 103.74 | 103.76 | 103.68 | 103.75 | 177,040 | -0.01(-0.01%) |
Mar 31, 2021 | 103.75 | 103.78 | 103.70 | 103.76 | 273,456 | +0.01(+0.01%) |
Mar 30, 2021 | 103.71 | 103.75 | 103.63 | 103.75 | 219,452 | +0.11(+0.10%) |
Mar 29, 2021 | 103.74 | 103.74 | 103.61 | 103.64 | 266,257 | -0.07(-0.06%) |
Mar 26, 2021 | 103.64 | 103.71 | 103.61 | 103.71 | 178,213 | +0.07(+0.06%) |
Mar 25, 2021 | 103.69 | 103.74 | 103.64 | 103.64 | 139,143 | +0.08(+0.07%) |
Mar 24, 2021 | 103.58 | 103.66 | 103.57 | 103.57 | 321,242 | -0.11(-0.11%) |
Mar 23, 2021 | 103.64 | 103.69 | 103.58 | 103.68 | 273,067 | +0.13(+0.13%) |
Mar 22, 2021 | 103.53 | 103.63 | 103.53 | 103.55 | 313,529 | +0.02(+0.02%) |
Mar 19, 2021 | 103.52 | 103.58 | 103.50 | 103.53 | 140,804 | -0.04(-0.04%) |
Mar 18, 2021 | 103.67 | 103.67 | 103.49 | 103.57 | 157,981 | -0.17(-0.17%) |
Mar 17, 2021 | 103.76 | 103.77 | 103.69 | 103.74 | 229,768 | -0.08(-0.07%) |
Mar 16, 2021 | 103.78 | 103.83 | 103.73 | 103.82 | 202,541 | +0.01(+0.01%) |
Mar 15, 2021 | 103.82 | 103.82 | 103.72 | 103.81 | 195,386 | +0.01(+0.01%) |
Mar 12, 2021 | 103.80 | 103.84 | 103.70 | 103.80 | 197,126 | +0.00(+0.00%) |
Mar 11, 2021 | 103.81 | 103.84 | 103.74 | 103.80 | 200,457 | +0.01(+0.01%) |
Mar 10, 2021 | 103.73 | 103.79 | 103.68 | 103.79 | 195,922 | +0.05(+0.05%) |
Mar 09, 2021 | 103.74 | 103.78 | 103.64 | 103.74 | 177,493 | +0.10(+0.09%) |
Mar 08, 2021 | 103.65 | 103.74 | 103.61 | 103.64 | 174,178 | -0.06(-0.05%) |
Mar 05, 2021 | 103.66 | 103.73 | 103.58 | 103.70 | 185,695 | +0.00(+0.00%) |
Mar 04, 2021 | 103.62 | 103.72 | 103.56 | 103.70 | 243,705 | +0.11(+0.10%) |
Mar 03, 2021 | 103.57 | 103.64 | 103.47 | 103.59 | 210,451 | +0.03(+0.03%) |
Mar 02, 2021 | 103.47 | 103.60 | 103.47 | 103.57 | 225,154 | +0.06(+0.06%) |