Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 108.65 | 108.70 | 107.45 | 107.89 | 3,539,633 | -0.32(-0.29%) |
May 27, 2021 | 107.73 | 108.59 | 107.60 | 108.21 | 2,890,455 | +1.04(+0.97%) |
May 26, 2021 | 105.35 | 107.22 | 105.35 | 107.17 | 3,718,028 | +2.24(+2.13%) |
May 25, 2021 | 106.48 | 107.20 | 104.91 | 104.93 | 2,704,442 | -1.20(-1.14%) |
May 24, 2021 | 106.09 | 106.58 | 105.47 | 106.14 | 3,244,158 | +0.54(+0.51%) |
May 21, 2021 | 106.10 | 106.64 | 105.25 | 105.60 | 2,221,915 | +0.51(+0.48%) |
May 20, 2021 | 104.93 | 105.37 | 103.90 | 105.09 | 3,532,533 | +0.22(+0.21%) |
May 19, 2021 | 103.81 | 104.93 | 102.80 | 104.87 | 3,421,156 | -0.69(-0.65%) |
May 18, 2021 | 106.77 | 107.10 | 105.42 | 105.56 | 3,871,571 | -1.05(-0.99%) |
May 17, 2021 | 105.88 | 106.76 | 105.16 | 106.61 | 3,793,205 | +0.27(+0.25%) |
May 14, 2021 | 105.03 | 106.55 | 104.63 | 106.34 | 3,430,673 | +2.08(+2.00%) |
May 13, 2021 | 102.17 | 104.69 | 101.98 | 104.26 | 4,209,846 | +2.55(+2.51%) |
May 12, 2021 | 104.39 | 105.06 | 101.47 | 101.71 | 3,961,247 | -3.23(-3.08%) |
May 11, 2021 | 103.62 | 105.45 | 103.33 | 104.94 | 5,245,960 | -0.70(-0.66%) |
May 10, 2021 | 107.97 | 108.39 | 105.62 | 105.64 | 3,536,437 | -2.22(-2.06%) |
May 07, 2021 | 106.78 | 107.98 | 106.36 | 107.86 | 3,412,384 | +0.80(+0.75%) |
May 06, 2021 | 106.38 | 107.05 | 105.02 | 107.05 | 4,551,367 | +0.71(+0.67%) |
May 05, 2021 | 106.65 | 106.98 | 105.40 | 106.34 | 3,305,334 | -0.05(-0.05%) |
May 04, 2021 | 106.23 | 106.56 | 105.06 | 106.39 | 3,979,550 | -0.49(-0.46%) |
May 03, 2021 | 106.70 | 107.42 | 106.12 | 106.88 | 3,288,502 | +1.19(+1.13%) |
Apr 30, 2021 | 106.36 | 106.94 | 105.38 | 105.69 | 2,797,242 | -1.49(-1.39%) |
Apr 29, 2021 | 107.88 | 108.03 | 106.29 | 107.18 | 3,462,998 | +0.07(+0.06%) |
Apr 28, 2021 | 106.78 | 107.35 | 106.33 | 107.11 | 2,950,225 | +0.20(+0.19%) |
Apr 27, 2021 | 106.94 | 107.29 | 106.45 | 106.91 | 3,576,432 | +0.35(+0.33%) |
Apr 26, 2021 | 106.62 | 107.24 | 106.37 | 106.56 | 2,761,029 | +0.52(+0.49%) |
Apr 23, 2021 | 104.62 | 106.65 | 104.24 | 106.04 | 5,126,535 | +1.93(+1.85%) |
Apr 22, 2021 | 104.97 | 105.75 | 103.97 | 104.11 | 7,137,041 | -0.61(-0.58%) |
Apr 21, 2021 | 102.30 | 104.73 | 101.71 | 104.72 | 3,821,781 | +2.35(+2.30%) |
Apr 20, 2021 | 104.35 | 104.53 | 101.43 | 102.37 | 10,640,682 | -2.47(-2.35%) |
Apr 19, 2021 | 105.58 | 105.83 | 103.92 | 104.83 | 3,022,753 | -1.07(-1.01%) |
Apr 16, 2021 | 106.22 | 106.26 | 105.17 | 105.91 | 3,317,489 | +0.31(+0.30%) |
Apr 15, 2021 | 106.06 | 106.06 | 104.58 | 105.59 | 3,522,556 | +0.34(+0.32%) |
Apr 14, 2021 | 104.29 | 106.25 | 104.28 | 105.25 | 3,354,187 | +1.15(+1.10%) |
Apr 13, 2021 | 104.71 | 104.96 | 103.22 | 104.11 | 4,758,967 | -0.72(-0.68%) |
Apr 12, 2021 | 104.91 | 105.16 | 104.19 | 104.83 | 2,888,298 | +0.12(+0.12%) |
Apr 09, 2021 | 104.50 | 104.92 | 104.01 | 104.70 | 2,880,394 | +0.11(+0.11%) |
Apr 08, 2021 | 104.64 | 104.67 | 103.17 | 104.59 | 7,338,555 | +0.55(+0.52%) |
Apr 07, 2021 | 105.51 | 105.69 | 103.77 | 104.04 | 3,274,163 | -1.57(-1.48%) |
Apr 06, 2021 | 105.79 | 106.73 | 105.36 | 105.61 | 3,735,488 | -0.11(-0.10%) |
Apr 05, 2021 | 106.23 | 106.38 | 105.03 | 105.71 | 7,006,425 | +0.46(+0.44%) |
Apr 01, 2021 | 104.35 | 105.25 | 104.08 | 105.25 | 6,518,881 | +1.49(+1.44%) |
Mar 31, 2021 | 103.84 | 104.68 | 103.25 | 103.76 | 3,614,608 | +0.38(+0.37%) |
Mar 30, 2021 | 101.78 | 103.72 | 101.66 | 103.38 | 3,001,763 | +1.47(+1.44%) |
Mar 29, 2021 | 104.02 | 105.13 | 101.78 | 101.91 | 4,636,198 | -2.58(-2.47%) |
Mar 26, 2021 | 103.12 | 104.54 | 102.53 | 104.49 | 4,929,481 | +2.48(+2.44%) |
Mar 25, 2021 | 98.40 | 102.52 | 98.03 | 102.00 | 6,646,050 | +2.68(+2.70%) |
Mar 24, 2021 | 102.04 | 103.45 | 99.32 | 99.32 | 4,783,258 | -1.76(-1.74%) |
Mar 23, 2021 | 103.86 | 104.19 | 100.57 | 101.09 | 7,566,500 | -3.62(-3.46%) |
Mar 22, 2021 | 106.50 | 106.56 | 104.25 | 104.71 | 3,405,896 | -1.49(-1.40%) |
Mar 19, 2021 | 105.65 | 106.92 | 104.43 | 106.20 | 6,944,609 | +0.23(+0.22%) |
Mar 18, 2021 | 108.05 | 109.21 | 105.59 | 105.97 | 8,200,767 | -2.39(-2.21%) |
Mar 17, 2021 | 107.33 | 108.65 | 106.68 | 108.36 | 8,666,444 | +0.59(+0.55%) |
Mar 16, 2021 | 109.29 | 109.40 | 107.42 | 107.77 | 6,466,500 | -1.70(-1.55%) |
Mar 15, 2021 | 109.51 | 109.83 | 108.56 | 109.47 | 4,850,954 | -0.21(-0.19%) |
Mar 12, 2021 | 108.72 | 109.86 | 108.57 | 109.68 | 6,777,671 | +1.05(+0.97%) |
Mar 11, 2021 | 107.96 | 108.77 | 107.54 | 108.63 | 6,561,728 | +1.39(+1.30%) |
Mar 10, 2021 | 105.96 | 107.78 | 105.77 | 107.24 | 6,354,117 | +2.17(+2.07%) |
Mar 09, 2021 | 105.39 | 106.15 | 104.31 | 105.06 | 5,892,181 | +1.02(+0.98%) |
Mar 08, 2021 | 103.16 | 105.06 | 102.44 | 104.04 | 4,598,199 | +1.96(+1.92%) |
Mar 05, 2021 | 101.18 | 102.22 | 98.01 | 102.09 | 12,051,745 | +2.27(+2.27%) |
Mar 04, 2021 | 101.58 | 102.45 | 98.13 | 99.82 | 5,228,998 | -1.86(-1.83%) |
Mar 03, 2021 | 102.14 | 103.53 | 101.44 | 101.68 | 4,795,476 | +0.15(+0.15%) |
Mar 02, 2021 | 103.23 | 103.33 | 101.51 | 101.53 | 4,127,729 | -1.79(-1.74%) |