Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 109.72 | 110.44 | 109.24 | 109.58 | 33,256 | +1.38(+1.28%) |
May 27, 2021 | 108.33 | 108.84 | 108.00 | 108.20 | 44,021 | +0.58(+0.54%) |
May 26, 2021 | 107.53 | 108.41 | 107.53 | 107.62 | 22,689 | -0.67(-0.62%) |
May 25, 2021 | 107.84 | 108.75 | 107.44 | 108.29 | 39,363 | +0.45(+0.42%) |
May 24, 2021 | 106.06 | 108.51 | 106.06 | 107.84 | 62,704 | +1.64(+1.54%) |
May 21, 2021 | 105.71 | 107.32 | 105.71 | 106.20 | 35,151 | -1.50(-1.39%) |
May 20, 2021 | 105.79 | 107.70 | 105.65 | 107.70 | 56,819 | +4.99(+4.86%) |
May 19, 2021 | 102.38 | 103.14 | 100.78 | 102.71 | 103,450 | -0.43(-0.42%) |
May 18, 2021 | 104.10 | 104.10 | 102.60 | 103.14 | 44,577 | +1.14(+1.12%) |
May 17, 2021 | 101.45 | 102.07 | 101.00 | 102.00 | 36,496 | -4.87(-4.56%) |
May 14, 2021 | 106.32 | 107.74 | 106.04 | 106.87 | 96,782 | +3.72(+3.61%) |
May 13, 2021 | 100.67 | 103.15 | 100.67 | 103.15 | 784,898 | -0.06(-0.06%) |
May 12, 2021 | 105.41 | 105.98 | 102.50 | 103.21 | 268,675 | -6.79(-6.17%) |
May 11, 2021 | 106.75 | 110.00 | 106.75 | 110.00 | 115,061 | -2.25(-2.00%) |
May 10, 2021 | 113.46 | 114.17 | 112.25 | 112.25 | 52,893 | -2.66(-2.31%) |
May 07, 2021 | 114.92 | 115.49 | 114.42 | 114.91 | 33,875 | +1.91(+1.69%) |
May 06, 2021 | 111.00 | 113.00 | 110.72 | 113.00 | 178,528 | +2.00(+1.80%) |
May 05, 2021 | 110.05 | 111.02 | 110.05 | 111.00 | 91,002 | -0.06(-0.05%) |
May 04, 2021 | 112.21 | 115.00 | 109.61 | 111.06 | 45,012 | -3.54(-3.09%) |
May 03, 2021 | 112.85 | 115.40 | 111.04 | 114.60 | 20,590 | +0.60(+0.53%) |
Apr 30, 2021 | 112.50 | 115.50 | 111.85 | 114.00 | 47,700 | +0.09(+0.08%) |
Apr 29, 2021 | 114.00 | 115.00 | 112.82 | 113.91 | 53,333 | +0.19(+0.17%) |
Apr 28, 2021 | 114.33 | 114.33 | 113.00 | 113.72 | 29,540 | +0.08(+0.07%) |
Apr 27, 2021 | 114.37 | 114.37 | 112.37 | 113.64 | 27,493 | -0.86(-0.75%) |
Apr 26, 2021 | 114.94 | 115.29 | 113.83 | 114.50 | 33,502 | -0.41(-0.36%) |
Apr 23, 2021 | 113.51 | 115.15 | 113.51 | 114.91 | 37,200 | +1.81(+1.60%) |
Apr 22, 2021 | 115.87 | 115.87 | 112.60 | 113.10 | 69,255 | +0.39(+0.35%) |
Apr 21, 2021 | 111.14 | 112.71 | 111.00 | 112.71 | 31,476 | +0.41(+0.37%) |
Apr 20, 2021 | 112.05 | 113.00 | 111.44 | 112.30 | 38,144 | -1.19(-1.05%) |
Apr 19, 2021 | 114.25 | 115.75 | 113.00 | 113.49 | 96,271 | +0.11(+0.10%) |
Apr 16, 2021 | 113.82 | 113.82 | 113.00 | 113.38 | 35,400 | -0.12(-0.11%) |
Apr 15, 2021 | 112.93 | 113.62 | 111.55 | 113.50 | 114,914 | +0.38(+0.34%) |
Apr 14, 2021 | 113.18 | 114.41 | 112.95 | 113.12 | 31,437 | -0.79(-0.69%) |
Apr 13, 2021 | 112.91 | 113.97 | 112.85 | 113.91 | 35,796 | +1.67(+1.49%) |
Apr 12, 2021 | 112.73 | 112.97 | 112.05 | 112.24 | 24,319 | -1.26(-1.11%) |
Apr 09, 2021 | 112.85 | 113.70 | 112.85 | 113.50 | 30,600 | -0.84(-0.73%) |
Apr 08, 2021 | 115.85 | 115.85 | 113.55 | 114.34 | 57,052 | +2.48(+2.22%) |
Apr 07, 2021 | 112.08 | 112.51 | 111.50 | 111.86 | 31,059 | +0.47(+0.42%) |
Apr 06, 2021 | 112.99 | 113.01 | 110.85 | 111.39 | 53,415 | -3.59(-3.12%) |
Apr 05, 2021 | 115.94 | 115.94 | 114.21 | 114.98 | 32,777 | +1.61(+1.42%) |
Apr 01, 2021 | 110.50 | 113.37 | 110.00 | 113.37 | 35,200 | +4.12(+3.77%) |
Mar 31, 2021 | 106.71 | 109.82 | 106.71 | 109.25 | 64,137 | +3.43(+3.24%) |
Mar 30, 2021 | 106.51 | 106.51 | 105.12 | 105.82 | 32,541 | +3.19(+3.11%) |
Mar 29, 2021 | 101.51 | 104.73 | 101.50 | 102.63 | 25,847 | -2.37(-2.26%) |
Mar 26, 2021 | 102.66 | 105.00 | 102.00 | 105.00 | 43,600 | +3.98(+3.94%) |
Mar 25, 2021 | 99.40 | 101.92 | 99.05 | 101.02 | 43,052 | -0.98(-0.96%) |
Mar 24, 2021 | 103.80 | 103.80 | 101.78 | 102.00 | 57,381 | +6.25(+6.53%) |
Mar 23, 2021 | 97.46 | 97.46 | 95.53 | 95.75 | 40,421 | -0.76(-0.79%) |
Mar 22, 2021 | 95.38 | 97.65 | 94.22 | 96.51 | 38,841 | +0.41(+0.43%) |
Mar 19, 2021 | 96.93 | 96.93 | 94.20 | 96.10 | 63,100 | -0.83(-0.86%) |
Mar 18, 2021 | 98.99 | 98.99 | 96.44 | 96.93 | 72,312 | +0.09(+0.09%) |
Mar 17, 2021 | 98.31 | 98.31 | 95.00 | 96.84 | 69,630 | -0.89(-0.91%) |
Mar 16, 2021 | 98.30 | 99.05 | 97.03 | 97.73 | 51,047 | +2.22(+2.32%) |
Mar 15, 2021 | 94.86 | 95.57 | 94.82 | 95.51 | 63,288 | -0.60(-0.62%) |
Mar 12, 2021 | 95.61 | 96.40 | 94.82 | 96.11 | 31,900 | +1.04(+1.09%) |
Mar 11, 2021 | 93.69 | 95.35 | 93.69 | 95.07 | 40,733 | +1.77(+1.90%) |
Mar 10, 2021 | 94.42 | 95.55 | 93.22 | 93.30 | 63,369 | -3.70(-3.81%) |
Mar 09, 2021 | 93.83 | 97.30 | 93.83 | 97.00 | 60,281 | +4.43(+4.79%) |
Mar 08, 2021 | 95.23 | 95.23 | 92.13 | 92.57 | 50,573 | -5.61(-5.71%) |
Mar 05, 2021 | 96.91 | 98.30 | 94.66 | 98.18 | 97,800 | +1.28(+1.32%) |
Mar 04, 2021 | 99.56 | 99.56 | 96.00 | 96.90 | 70,995 | -3.85(-3.82%) |
Mar 03, 2021 | 102.99 | 102.99 | 100.70 | 100.75 | 95,005 | -2.05(-1.99%) |
Mar 02, 2021 | 105.25 | 105.25 | 102.74 | 102.80 | 44,291 | -3.07(-2.90%) |