Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.53 | 112.53 | 111.79 | 112.02 | 443,154 | +0.04(+0.04%) |
May 27, 2021 | 111.45 | 112.21 | 111.45 | 111.98 | 51,447 | +1.08(+0.97%) |
May 26, 2021 | 110.97 | 111.04 | 110.48 | 110.90 | 74,958 | +0.21(+0.19%) |
May 25, 2021 | 110.92 | 111.56 | 110.55 | 110.69 | 166,268 | -0.26(-0.23%) |
May 24, 2021 | 110.87 | 111.09 | 110.41 | 110.95 | 71,187 | +0.89(+0.81%) |
May 21, 2021 | 110.62 | 111.02 | 109.94 | 110.06 | 96,065 | +0.24(+0.22%) |
May 20, 2021 | 109.43 | 110.08 | 109.21 | 109.82 | 59,227 | +0.72(+0.66%) |
May 19, 2021 | 108.17 | 109.10 | 107.41 | 109.10 | 96,714 | -0.53(-0.48%) |
May 18, 2021 | 111.26 | 111.26 | 109.63 | 109.63 | 48,557 | -1.51(-1.36%) |
May 17, 2021 | 111.26 | 111.60 | 110.39 | 111.14 | 51,706 | -0.40(-0.36%) |
May 14, 2021 | 110.92 | 111.73 | 110.29 | 111.54 | 101,732 | +1.47(+1.34%) |
May 13, 2021 | 108.27 | 110.50 | 108.27 | 110.07 | 86,327 | +1.80(+1.66%) |
May 12, 2021 | 110.45 | 110.74 | 108.13 | 108.27 | 109,877 | -2.94(-2.64%) |
May 11, 2021 | 111.08 | 111.51 | 109.97 | 111.21 | 79,044 | -1.10(-0.98%) |
May 10, 2021 | 113.28 | 113.67 | 112.27 | 112.31 | 70,086 | -0.48(-0.43%) |
May 07, 2021 | 111.98 | 112.92 | 111.52 | 112.79 | 55,907 | +0.98(+0.88%) |
May 06, 2021 | 111.60 | 111.81 | 110.67 | 111.81 | 82,285 | +0.71(+0.64%) |
May 05, 2021 | 111.63 | 111.74 | 110.36 | 111.10 | 263,132 | +0.01(+0.01%) |
May 04, 2021 | 110.66 | 111.11 | 109.95 | 111.09 | 160,479 | +0.03(+0.03%) |
May 03, 2021 | 111.19 | 111.47 | 110.85 | 111.06 | 136,825 | +0.74(+0.67%) |
Apr 30, 2021 | 111.07 | 111.07 | 110.03 | 110.32 | 53,400 | -1.15(-1.03%) |
Apr 29, 2021 | 111.60 | 111.60 | 110.72 | 111.47 | 94,190 | +0.60(+0.54%) |
Apr 28, 2021 | 111.15 | 111.36 | 110.87 | 110.87 | 52,208 | -0.21(-0.19%) |
Apr 27, 2021 | 110.98 | 111.18 | 110.48 | 111.08 | 62,506 | +0.49(+0.44%) |
Apr 26, 2021 | 111.02 | 111.41 | 110.51 | 110.59 | 58,837 | -0.06(-0.05%) |
Apr 23, 2021 | 109.77 | 110.91 | 109.39 | 110.65 | 48,300 | +1.28(+1.17%) |
Apr 22, 2021 | 110.00 | 110.65 | 109.16 | 109.37 | 67,442 | -0.48(-0.44%) |
Apr 21, 2021 | 108.23 | 109.85 | 108.21 | 109.85 | 63,901 | +1.24(+1.14%) |
Apr 20, 2021 | 109.45 | 109.74 | 108.11 | 108.61 | 92,236 | -0.90(-0.82%) |
Apr 19, 2021 | 110.03 | 110.03 | 109.07 | 109.51 | 88,899 | -0.60(-0.54%) |
Apr 16, 2021 | 110.49 | 110.55 | 109.75 | 110.11 | 79,700 | +0.22(+0.20%) |
Apr 15, 2021 | 109.75 | 109.89 | 109.36 | 109.89 | 268,039 | +0.90(+0.83%) |
Apr 14, 2021 | 109.48 | 109.81 | 108.93 | 108.99 | 112,898 | -0.31(-0.28%) |
Apr 13, 2021 | 109.55 | 109.57 | 108.75 | 109.30 | 62,024 | -0.12(-0.11%) |
Apr 12, 2021 | 109.10 | 109.58 | 108.80 | 109.42 | 57,499 | +0.39(+0.36%) |
Apr 09, 2021 | 107.87 | 109.03 | 107.87 | 109.03 | 90,700 | +0.99(+0.92%) |
Apr 08, 2021 | 107.69 | 108.04 | 107.00 | 108.04 | 72,551 | +0.80(+0.75%) |
Apr 07, 2021 | 107.79 | 107.89 | 107.00 | 107.24 | 62,018 | -0.45(-0.42%) |
Apr 06, 2021 | 107.92 | 108.12 | 107.50 | 107.69 | 105,531 | -0.11(-0.10%) |
Apr 05, 2021 | 107.51 | 107.94 | 107.02 | 107.80 | 130,583 | +1.30(+1.22%) |
Apr 01, 2021 | 106.18 | 106.60 | 105.83 | 106.50 | 301,200 | +0.81(+0.77%) |
Mar 31, 2021 | 106.17 | 106.27 | 105.53 | 105.69 | 119,174 | -0.04(-0.04%) |
Mar 30, 2021 | 105.52 | 105.94 | 105.01 | 105.73 | 77,012 | +0.30(+0.28%) |
Mar 29, 2021 | 105.88 | 106.12 | 104.92 | 105.43 | 112,719 | -0.44(-0.42%) |
Mar 26, 2021 | 104.33 | 105.87 | 103.98 | 105.87 | 131,600 | +2.10(+2.02%) |
Mar 25, 2021 | 102.20 | 103.91 | 101.19 | 103.77 | 136,613 | +1.11(+1.08%) |
Mar 24, 2021 | 102.95 | 104.06 | 102.62 | 102.66 | 158,238 | +0.45(+0.44%) |
Mar 23, 2021 | 103.73 | 103.93 | 101.90 | 102.21 | 94,689 | -1.66(-1.60%) |
Mar 22, 2021 | 103.76 | 104.27 | 103.30 | 103.87 | 72,503 | +0.10(+0.10%) |
Mar 19, 2021 | 104.80 | 104.95 | 103.46 | 103.77 | 85,900 | -0.70(-0.67%) |
Mar 18, 2021 | 105.22 | 105.94 | 104.30 | 104.47 | 106,253 | -0.90(-0.85%) |
Mar 17, 2021 | 104.64 | 105.47 | 104.21 | 105.37 | 68,177 | +0.91(+0.87%) |
Mar 16, 2021 | 105.88 | 106.09 | 104.39 | 104.46 | 125,189 | -1.29(-1.22%) |
Mar 15, 2021 | 105.34 | 105.75 | 104.30 | 105.75 | 103,461 | +0.87(+0.83%) |
Mar 12, 2021 | 103.89 | 104.92 | 103.56 | 104.88 | 77,200 | +0.87(+0.84%) |
Mar 11, 2021 | 103.98 | 104.58 | 103.42 | 104.01 | 139,967 | +0.90(+0.87%) |
Mar 10, 2021 | 102.70 | 103.69 | 102.25 | 103.11 | 114,911 | +1.15(+1.13%) |
Mar 09, 2021 | 102.36 | 103.07 | 101.93 | 101.96 | 127,140 | +0.75(+0.74%) |
Mar 08, 2021 | 102.22 | 103.05 | 101.16 | 101.21 | 163,196 | +0.24(+0.24%) |
Mar 05, 2021 | 99.92 | 101.22 | 97.25 | 100.97 | 149,700 | +2.24(+2.27%) |
Mar 04, 2021 | 101.20 | 101.37 | 97.39 | 98.73 | 189,407 | -2.29(-2.27%) |
Mar 03, 2021 | 101.87 | 102.08 | 101.02 | 101.02 | 70,423 | -0.74(-0.73%) |
Mar 02, 2021 | 102.59 | 102.59 | 101.56 | 101.76 | 231,532 | -0.52(-0.51%) |