Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 120.95 | 121.31 | 117.37 | 120.09 | 520,707 | -0.81(-0.67%) |
May 27, 2021 | 117.83 | 121.41 | 117.08 | 120.91 | 962,384 | +4.62(+3.98%) |
May 26, 2021 | 114.51 | 117.40 | 114.01 | 116.28 | 545,693 | +3.02(+2.66%) |
May 25, 2021 | 118.04 | 119.80 | 113.08 | 113.27 | 853,714 | -4.10(-3.49%) |
May 24, 2021 | 117.06 | 118.78 | 115.18 | 117.36 | 672,728 | +0.59(+0.50%) |
May 21, 2021 | 116.87 | 119.33 | 116.18 | 116.78 | 737,591 | +0.96(+0.83%) |
May 20, 2021 | 119.21 | 121.03 | 114.61 | 115.82 | 785,764 | -2.14(-1.82%) |
May 19, 2021 | 117.37 | 118.39 | 113.63 | 117.96 | 690,176 | -0.88(-0.74%) |
May 18, 2021 | 121.76 | 123.35 | 117.92 | 118.84 | 828,241 | -2.29(-1.89%) |
May 17, 2021 | 118.39 | 121.55 | 118.00 | 121.13 | 407,210 | +1.49(+1.24%) |
May 14, 2021 | 116.02 | 120.08 | 113.48 | 119.65 | 434,228 | +4.60(+4.00%) |
May 13, 2021 | 112.60 | 116.71 | 111.46 | 115.04 | 933,607 | +1.96(+1.74%) |
May 12, 2021 | 122.98 | 123.83 | 112.69 | 113.08 | 635,234 | -6.46(-5.40%) |
May 11, 2021 | 116.51 | 121.01 | 115.06 | 119.53 | 690,493 | -1.33(-1.10%) |
May 10, 2021 | 123.79 | 126.74 | 120.53 | 120.86 | 869,959 | -2.79(-2.26%) |
May 07, 2021 | 119.23 | 125.17 | 118.23 | 123.65 | 635,133 | +4.15(+3.47%) |
May 06, 2021 | 122.79 | 124.45 | 117.04 | 119.50 | 479,372 | -1.48(-1.22%) |
May 05, 2021 | 119.60 | 121.55 | 117.36 | 120.98 | 703,986 | +2.56(+2.17%) |
May 04, 2021 | 115.45 | 118.83 | 113.42 | 118.42 | 848,187 | +2.69(+2.33%) |
May 03, 2021 | 118.87 | 121.29 | 114.70 | 115.72 | 873,222 | -0.98(-0.84%) |
Apr 30, 2021 | 116.85 | 119.13 | 115.91 | 116.70 | 1,886,569 | -0.78(-0.67%) |
Apr 29, 2021 | 109.92 | 119.63 | 109.92 | 117.48 | 2,474,485 | +10.69(+10.01%) |
Apr 28, 2021 | 104.47 | 107.03 | 103.88 | 106.79 | 982,560 | +2.36(+2.26%) |
Apr 27, 2021 | 104.75 | 105.72 | 103.23 | 104.43 | 398,369 | -1.03(-0.98%) |
Apr 26, 2021 | 107.04 | 109.09 | 105.11 | 105.46 | 579,291 | -0.56(-0.53%) |
Apr 23, 2021 | 104.48 | 106.75 | 103.93 | 106.03 | 359,601 | +1.79(+1.72%) |
Apr 22, 2021 | 104.63 | 106.44 | 103.28 | 104.23 | 568,575 | +0.22(+0.21%) |
Apr 21, 2021 | 101.04 | 104.27 | 101.04 | 104.02 | 734,686 | +3.00(+2.97%) |
Apr 20, 2021 | 106.23 | 106.67 | 100.62 | 101.02 | 803,585 | -6.46(-6.01%) |
Apr 19, 2021 | 108.93 | 110.21 | 106.47 | 107.47 | 896,527 | -1.24(-1.14%) |
Apr 16, 2021 | 107.80 | 109.24 | 106.18 | 108.71 | 899,155 | +2.26(+2.12%) |
Apr 15, 2021 | 106.58 | 107.21 | 103.11 | 106.45 | 1,192,423 | -0.14(-0.13%) |
Apr 14, 2021 | 104.80 | 109.47 | 103.98 | 106.59 | 1,226,416 | +1.90(+1.82%) |
Apr 13, 2021 | 109.80 | 109.87 | 103.97 | 104.69 | 1,419,851 | -5.92(-5.35%) |
Apr 12, 2021 | 109.62 | 110.84 | 108.45 | 110.61 | 620,638 | +1.87(+1.72%) |
Apr 09, 2021 | 109.65 | 111.13 | 107.17 | 108.74 | 698,602 | -1.84(-1.67%) |
Apr 08, 2021 | 108.93 | 112.14 | 106.98 | 110.58 | 632,423 | -0.12(-0.11%) |
Apr 07, 2021 | 112.77 | 113.62 | 109.47 | 110.70 | 670,669 | -1.18(-1.05%) |
Apr 06, 2021 | 112.65 | 114.58 | 111.52 | 111.88 | 685,404 | -0.48(-0.43%) |
Apr 05, 2021 | 114.20 | 114.52 | 111.22 | 112.36 | 778,504 | +0.12(+0.11%) |
Apr 01, 2021 | 112.09 | 113.26 | 110.31 | 112.25 | 528,546 | +1.25(+1.12%) |
Mar 31, 2021 | 114.32 | 114.83 | 110.87 | 111.00 | 646,680 | -3.08(-2.70%) |
Mar 30, 2021 | 111.09 | 114.94 | 110.87 | 114.08 | 348,370 | +3.40(+3.07%) |
Mar 29, 2021 | 117.64 | 120.10 | 109.63 | 110.68 | 715,931 | -6.85(-5.83%) |
Mar 26, 2021 | 114.38 | 117.70 | 111.83 | 117.53 | 1,068,605 | +6.76(+6.11%) |
Mar 25, 2021 | 103.62 | 111.81 | 103.12 | 110.77 | 624,558 | +5.58(+5.30%) |
Mar 24, 2021 | 106.36 | 109.78 | 105.20 | 105.20 | 398,847 | +0.68(+0.65%) |
Mar 23, 2021 | 106.95 | 110.17 | 103.53 | 104.51 | 755,411 | -4.94(-4.52%) |
Mar 22, 2021 | 112.71 | 114.23 | 108.06 | 109.45 | 848,980 | -4.55(-3.99%) |
Mar 19, 2021 | 112.48 | 116.13 | 109.70 | 114.00 | 1,390,337 | +1.65(+1.47%) |
Mar 18, 2021 | 115.37 | 119.13 | 111.47 | 112.34 | 994,120 | -3.08(-2.67%) |
Mar 17, 2021 | 111.05 | 116.90 | 110.94 | 115.42 | 731,008 | +3.85(+3.45%) |
Mar 16, 2021 | 114.87 | 115.87 | 109.82 | 111.57 | 1,152,385 | -2.88(-2.52%) |
Mar 15, 2021 | 110.64 | 114.68 | 108.17 | 114.45 | 1,653,756 | +5.09(+4.65%) |
Mar 12, 2021 | 108.93 | 110.59 | 107.94 | 109.36 | 817,055 | +1.39(+1.28%) |
Mar 11, 2021 | 107.31 | 109.52 | 106.30 | 107.98 | 1,281,388 | +0.17(+0.16%) |
Mar 10, 2021 | 106.80 | 108.91 | 104.59 | 107.81 | 1,115,910 | +1.48(+1.40%) |
Mar 09, 2021 | 103.30 | 108.69 | 101.95 | 106.33 | 1,294,631 | +2.05(+1.97%) |
Mar 08, 2021 | 103.98 | 105.95 | 102.75 | 104.28 | 1,127,607 | +1.54(+1.49%) |
Mar 05, 2021 | 97.90 | 103.94 | 93.59 | 102.74 | 1,147,371 | +6.40(+6.64%) |
Mar 04, 2021 | 99.52 | 101.79 | 93.11 | 96.34 | 1,140,021 | -3.77(-3.77%) |
Mar 03, 2021 | 96.67 | 101.38 | 96.36 | 100.12 | 1,003,981 | +4.08(+4.25%) |
Mar 02, 2021 | 98.31 | 99.88 | 95.92 | 96.04 | 690,067 | -2.59(-2.63%) |