Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.83 | 107.83 | 106.95 | 107.25 | 1,247,468 | -0.25(-0.24%) |
May 27, 2021 | 107.25 | 107.78 | 107.25 | 107.50 | 1,236,980 | +0.99(+0.93%) |
May 26, 2021 | 106.37 | 106.56 | 105.88 | 106.51 | 629,238 | +0.56(+0.53%) |
May 25, 2021 | 107.20 | 107.33 | 105.83 | 105.95 | 3,475,283 | -0.93(-0.87%) |
May 24, 2021 | 106.79 | 107.36 | 106.69 | 106.88 | 1,783,902 | +0.67(+0.63%) |
May 21, 2021 | 106.16 | 106.84 | 105.95 | 106.21 | 553,299 | +0.45(+0.43%) |
May 20, 2021 | 105.13 | 106.09 | 104.72 | 105.76 | 994,330 | +0.83(+0.79%) |
May 19, 2021 | 103.89 | 104.93 | 103.07 | 104.93 | 1,731,977 | -0.30(-0.29%) |
May 18, 2021 | 106.45 | 106.53 | 105.15 | 105.23 | 1,151,298 | -1.35(-1.27%) |
May 17, 2021 | 106.55 | 106.92 | 106.17 | 106.58 | 2,044,705 | +0.23(+0.22%) |
May 14, 2021 | 105.44 | 106.66 | 105.31 | 106.35 | 984,759 | +1.56(+1.49%) |
May 13, 2021 | 103.44 | 105.31 | 103.33 | 104.79 | 1,293,138 | +1.75(+1.70%) |
May 12, 2021 | 105.44 | 105.48 | 102.91 | 103.04 | 1,588,458 | -2.69(-2.54%) |
May 11, 2021 | 105.69 | 106.47 | 104.67 | 105.73 | 5,219,360 | -1.39(-1.30%) |
May 10, 2021 | 108.40 | 108.40 | 107.10 | 107.12 | 5,043,624 | -0.74(-0.69%) |
May 07, 2021 | 106.61 | 107.95 | 106.34 | 107.86 | 2,324,549 | +1.02(+0.95%) |
May 06, 2021 | 105.79 | 106.85 | 105.25 | 106.84 | 3,440,163 | +1.09(+1.03%) |
May 05, 2021 | 105.57 | 106.04 | 104.86 | 105.75 | 1,649,006 | +0.80(+0.76%) |
May 04, 2021 | 104.71 | 104.99 | 103.70 | 104.95 | 1,168,263 | -0.18(-0.17%) |
May 03, 2021 | 105.00 | 105.62 | 104.71 | 105.13 | 973,780 | +0.85(+0.82%) |
Apr 30, 2021 | 104.53 | 104.89 | 103.91 | 104.28 | 769,100 | -0.92(-0.87%) |
Apr 29, 2021 | 105.15 | 105.31 | 104.25 | 105.20 | 732,304 | +0.67(+0.64%) |
Apr 28, 2021 | 104.64 | 104.89 | 104.36 | 104.53 | 1,962,155 | -0.22(-0.21%) |
Apr 27, 2021 | 104.65 | 104.90 | 104.36 | 104.75 | 1,665,037 | +0.19(+0.18%) |
Apr 26, 2021 | 104.51 | 104.97 | 104.44 | 104.56 | 9,127,139 | +0.28(+0.27%) |
Apr 23, 2021 | 103.60 | 104.64 | 103.18 | 104.28 | 1,218,800 | +0.73(+0.70%) |
Apr 22, 2021 | 104.96 | 104.96 | 103.22 | 103.55 | 2,919,782 | -0.98(-0.94%) |
Apr 21, 2021 | 102.65 | 104.63 | 102.50 | 104.53 | 1,559,148 | +1.72(+1.67%) |
Apr 20, 2021 | 103.92 | 103.92 | 102.48 | 102.81 | 1,443,212 | -1.37(-1.32%) |
Apr 19, 2021 | 104.83 | 104.88 | 103.81 | 104.18 | 922,925 | -0.70(-0.67%) |
Apr 16, 2021 | 104.78 | 105.25 | 104.69 | 104.88 | 1,149,200 | +0.43(+0.41%) |
Apr 15, 2021 | 104.61 | 104.61 | 103.85 | 104.45 | 1,658,549 | +0.48(+0.46%) |
Apr 14, 2021 | 103.77 | 104.57 | 103.64 | 103.97 | 1,376,283 | +0.20(+0.19%) |
Apr 13, 2021 | 104.36 | 104.53 | 103.32 | 103.77 | 941,215 | -0.82(-0.78%) |
Apr 12, 2021 | 104.82 | 105.21 | 104.25 | 104.59 | 2,699,410 | -0.41(-0.39%) |
Apr 09, 2021 | 104.42 | 105.02 | 104.29 | 105.00 | 587,700 | +0.58(+0.56%) |
Apr 08, 2021 | 104.63 | 104.63 | 103.77 | 104.42 | 1,419,002 | -0.10(-0.10%) |
Apr 07, 2021 | 104.97 | 104.97 | 104.06 | 104.52 | 753,409 | -0.15(-0.14%) |
Apr 06, 2021 | 104.76 | 105.22 | 104.39 | 104.67 | 800,115 | -0.21(-0.20%) |
Apr 05, 2021 | 104.43 | 105.01 | 104.10 | 104.88 | 1,074,298 | +1.37(+1.32%) |
Apr 01, 2021 | 103.20 | 103.58 | 102.57 | 103.51 | 964,200 | +1.05(+1.02%) |
Mar 31, 2021 | 103.12 | 103.12 | 102.43 | 102.46 | 1,062,591 | -0.30(-0.29%) |
Mar 30, 2021 | 102.03 | 102.93 | 101.88 | 102.76 | 734,447 | +0.59(+0.58%) |
Mar 29, 2021 | 102.43 | 102.88 | 101.64 | 102.17 | 1,326,901 | -0.79(-0.77%) |
Mar 26, 2021 | 101.61 | 103.00 | 101.09 | 102.96 | 1,387,100 | +1.81(+1.79%) |
Mar 25, 2021 | 99.25 | 101.37 | 98.96 | 101.15 | 1,312,955 | +0.80(+0.80%) |
Mar 24, 2021 | 102.27 | 102.49 | 100.35 | 100.35 | 1,324,765 | -0.92(-0.91%) |
Mar 23, 2021 | 103.14 | 103.17 | 100.89 | 101.27 | 3,100,578 | -2.55(-2.46%) |
Mar 22, 2021 | 103.32 | 104.16 | 102.84 | 103.82 | 622,822 | +0.47(+0.45%) |
Mar 19, 2021 | 103.51 | 104.14 | 102.37 | 103.35 | 984,600 | +0.01(+0.01%) |
Mar 18, 2021 | 104.16 | 105.18 | 103.13 | 103.34 | 918,009 | -1.15(-1.10%) |
Mar 17, 2021 | 103.18 | 104.49 | 102.57 | 104.49 | 821,113 | +1.16(+1.12%) |
Mar 16, 2021 | 103.61 | 103.95 | 103.13 | 103.33 | 806,876 | -0.41(-0.40%) |
Mar 15, 2021 | 103.10 | 103.77 | 102.42 | 103.74 | 1,671,724 | +0.91(+0.88%) |
Mar 12, 2021 | 101.94 | 102.86 | 101.64 | 102.83 | 841,800 | +1.11(+1.09%) |
Mar 11, 2021 | 101.97 | 102.37 | 101.28 | 101.72 | 820,644 | +0.52(+0.51%) |
Mar 10, 2021 | 100.46 | 101.65 | 100.46 | 101.20 | 1,050,502 | +1.16(+1.16%) |
Mar 09, 2021 | 100.38 | 100.93 | 99.65 | 100.04 | 10,290,532 | +0.42(+0.42%) |
Mar 08, 2021 | 98.95 | 100.86 | 98.94 | 99.62 | 868,997 | +0.86(+0.87%) |
Mar 05, 2021 | 97.37 | 99.08 | 95.62 | 98.76 | 1,427,400 | +2.54(+2.64%) |
Mar 04, 2021 | 97.69 | 98.33 | 94.59 | 96.22 | 1,626,829 | -1.47(-1.50%) |
Mar 03, 2021 | 97.89 | 98.72 | 97.57 | 97.69 | 583,368 | -0.08(-0.08%) |
Mar 02, 2021 | 98.51 | 98.67 | 97.75 | 97.77 | 2,048,530 | -0.55(-0.55%) |