Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.66 | 106.92 | 106.66 | 106.70 | 5,978,298 | -0.01(-0.01%) |
May 27, 2021 | 106.66 | 106.70 | 106.51 | 106.70 | 6,431,268 | -0.19(-0.17%) |
May 26, 2021 | 106.94 | 107.08 | 106.84 | 106.89 | 4,826,632 | -0.12(-0.11%) |
May 25, 2021 | 106.73 | 107.03 | 106.73 | 107.01 | 6,163,297 | +0.39(+0.37%) |
May 24, 2021 | 106.57 | 106.72 | 106.52 | 106.62 | 5,177,885 | +0.10(+0.10%) |
May 21, 2021 | 106.58 | 106.61 | 106.40 | 106.52 | 7,128,790 | +0.04(+0.03%) |
May 20, 2021 | 106.23 | 106.49 | 106.20 | 106.48 | 9,020,198 | +0.44(+0.41%) |
May 19, 2021 | 106.34 | 106.56 | 105.94 | 106.04 | 14,106,485 | -0.32(-0.30%) |
May 18, 2021 | 106.35 | 106.41 | 106.25 | 106.36 | 4,631,480 | +0.00(+0.00%) |
May 17, 2021 | 106.39 | 106.44 | 106.31 | 106.36 | 7,195,678 | -0.10(-0.10%) |
May 14, 2021 | 106.39 | 106.50 | 106.28 | 106.46 | 8,516,996 | +0.23(+0.22%) |
May 13, 2021 | 106.01 | 106.27 | 105.94 | 106.23 | 8,837,921 | +0.35(+0.33%) |
May 12, 2021 | 106.00 | 106.07 | 105.83 | 105.88 | 15,557,536 | -0.51(-0.48%) |
May 11, 2021 | 106.41 | 106.48 | 106.34 | 106.39 | 7,067,229 | -0.18(-0.17%) |
May 10, 2021 | 106.83 | 106.91 | 106.52 | 106.56 | 6,332,718 | -0.22(-0.20%) |
May 07, 2021 | 106.99 | 107.21 | 106.69 | 106.78 | 13,118,385 | +0.04(+0.04%) |
May 06, 2021 | 106.62 | 106.86 | 106.60 | 106.74 | 7,018,924 | +0.05(+0.04%) |
May 05, 2021 | 106.45 | 106.72 | 106.45 | 106.70 | 7,301,783 | +0.13(+0.12%) |
May 04, 2021 | 106.64 | 106.84 | 106.51 | 106.56 | 11,977,677 | +0.14(+0.13%) |
May 03, 2021 | 106.28 | 106.65 | 106.25 | 106.42 | 9,213,802 | +0.18(+0.17%) |
Apr 30, 2021 | 106.20 | 106.28 | 106.04 | 106.24 | 5,536,211 | +0.09(+0.09%) |
Apr 29, 2021 | 105.83 | 106.16 | 105.73 | 106.15 | 5,952,334 | -0.19(-0.17%) |
Apr 28, 2021 | 106.21 | 106.36 | 105.94 | 106.34 | 9,326,708 | +0.14(+0.13%) |
Apr 27, 2021 | 106.47 | 106.56 | 106.19 | 106.20 | 8,283,401 | -0.42(-0.39%) |
Apr 26, 2021 | 106.68 | 106.77 | 106.62 | 106.62 | 7,666,236 | -0.11(-0.10%) |
Apr 23, 2021 | 106.85 | 106.86 | 106.56 | 106.73 | 5,911,837 | -0.14(-0.13%) |
Apr 22, 2021 | 106.78 | 106.89 | 106.52 | 106.87 | 8,241,398 | +0.08(+0.08%) |
Apr 21, 2021 | 106.72 | 106.84 | 106.57 | 106.78 | 8,558,082 | +0.06(+0.05%) |
Apr 20, 2021 | 106.38 | 106.80 | 106.38 | 106.73 | 6,939,928 | +0.32(+0.30%) |
Apr 19, 2021 | 106.35 | 106.59 | 106.29 | 106.41 | 6,156,986 | -0.11(-0.10%) |
Apr 16, 2021 | 106.50 | 106.69 | 106.47 | 106.52 | 7,869,681 | -0.29(-0.27%) |
Apr 15, 2021 | 106.47 | 106.96 | 106.46 | 106.81 | 10,684,244 | +0.68(+0.64%) |
Apr 14, 2021 | 106.08 | 106.17 | 105.99 | 106.13 | 5,232,513 | -0.13(-0.12%) |
Apr 13, 2021 | 105.85 | 106.26 | 105.82 | 106.26 | 8,222,681 | +0.44(+0.41%) |
Apr 12, 2021 | 105.81 | 105.85 | 105.71 | 105.82 | 5,864,491 | -0.07(-0.06%) |
Apr 09, 2021 | 105.82 | 106.08 | 105.73 | 105.89 | 6,316,645 | -0.28(-0.26%) |
Apr 08, 2021 | 105.99 | 106.18 | 105.97 | 106.17 | 6,796,716 | +0.36(+0.34%) |
Apr 07, 2021 | 105.85 | 106.06 | 105.77 | 105.81 | 6,777,399 | -0.06(-0.06%) |
Apr 06, 2021 | 105.58 | 105.89 | 105.55 | 105.87 | 9,404,229 | +0.51(+0.49%) |
Apr 05, 2021 | 105.29 | 105.44 | 105.14 | 105.36 | 10,669,582 | -0.30(-0.28%) |
Apr 01, 2021 | 105.52 | 105.71 | 105.44 | 105.66 | 9,157,602 | +0.47(+0.44%) |
Mar 31, 2021 | 105.31 | 105.42 | 105.06 | 105.19 | 9,254,185 | -0.15(-0.14%) |
Mar 30, 2021 | 105.14 | 105.41 | 105.05 | 105.34 | 6,210,521 | -0.09(-0.09%) |
Mar 29, 2021 | 105.89 | 105.90 | 105.34 | 105.43 | 6,761,382 | -0.36(-0.34%) |
Mar 26, 2021 | 105.86 | 106.08 | 105.78 | 105.80 | 6,881,274 | -0.35(-0.33%) |
Mar 25, 2021 | 106.35 | 106.41 | 105.99 | 106.15 | 11,351,726 | -0.14(-0.13%) |
Mar 24, 2021 | 105.94 | 106.31 | 105.91 | 106.29 | 15,711,590 | +0.14(+0.13%) |
Mar 23, 2021 | 105.86 | 106.17 | 105.79 | 106.15 | 8,099,040 | +0.52(+0.49%) |
Mar 22, 2021 | 105.55 | 105.69 | 105.47 | 105.63 | 5,024,130 | +0.34(+0.33%) |
Mar 19, 2021 | 105.13 | 105.44 | 105.10 | 105.28 | 9,391,715 | -0.06(-0.06%) |
Mar 18, 2021 | 105.16 | 105.47 | 105.06 | 105.35 | 8,890,677 | -0.66(-0.62%) |
Mar 17, 2021 | 105.79 | 106.23 | 105.59 | 106.01 | 9,636,288 | -0.18(-0.17%) |
Mar 16, 2021 | 106.33 | 106.41 | 106.07 | 106.19 | 5,882,645 | -0.02(-0.02%) |
Mar 15, 2021 | 106.14 | 106.31 | 106.11 | 106.21 | 4,794,038 | +0.13(+0.12%) |
Mar 12, 2021 | 106.17 | 106.18 | 105.96 | 106.08 | 7,872,181 | -0.77(-0.72%) |
Mar 11, 2021 | 106.88 | 107.00 | 106.69 | 106.85 | 8,133,899 | -0.04(-0.03%) |
Mar 10, 2021 | 106.66 | 106.98 | 106.61 | 106.89 | 6,101,243 | +0.22(+0.21%) |
Mar 09, 2021 | 106.62 | 106.75 | 106.46 | 106.66 | 7,552,599 | +0.50(+0.47%) |
Mar 08, 2021 | 106.33 | 106.35 | 106.12 | 106.16 | 7,962,022 | -0.42(-0.39%) |
Mar 05, 2021 | 106.30 | 106.72 | 106.21 | 106.58 | 9,269,865 | -0.15(-0.14%) |
Mar 04, 2021 | 107.25 | 107.37 | 106.57 | 106.73 | 13,182,954 | -0.53(-0.50%) |
Mar 03, 2021 | 107.32 | 107.34 | 107.05 | 107.26 | 8,993,643 | -0.58(-0.54%) |
Mar 02, 2021 | 107.55 | 107.85 | 107.50 | 107.84 | 6,732,346 | +0.19(+0.18%) |