Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 113.59 | 113.89 | 113.49 | 113.74 | 8,593 | +0.15(+0.13%) |
May 27, 2021 | 113.73 | 113.89 | 113.59 | 113.59 | 16,999 | -0.27(-0.24%) |
May 26, 2021 | 113.64 | 113.89 | 113.64 | 113.86 | 5,871 | +0.21(+0.18%) |
May 25, 2021 | 113.57 | 113.85 | 113.54 | 113.65 | 6,584 | +0.01(+0.01%) |
May 24, 2021 | 113.98 | 113.98 | 113.64 | 113.64 | 6,089 | -0.25(-0.22%) |
May 21, 2021 | 114.03 | 114.03 | 113.54 | 113.89 | 6,865 | +0.18(+0.16%) |
May 20, 2021 | 113.97 | 113.97 | 113.43 | 113.71 | 6,457 | +0.05(+0.04%) |
May 19, 2021 | 113.62 | 113.84 | 113.39 | 113.66 | 11,576 | -0.03(-0.03%) |
May 18, 2021 | 113.51 | 113.99 | 113.51 | 113.69 | 8,521 | +0.30(+0.26%) |
May 17, 2021 | 114.00 | 114.00 | 113.39 | 113.39 | 5,364 | -0.46(-0.40%) |
May 14, 2021 | 113.94 | 114.20 | 113.66 | 113.85 | 6,578 | +0.27(+0.24%) |
May 13, 2021 | 113.64 | 113.96 | 113.36 | 113.58 | 10,262 | -0.01(-0.01%) |
May 12, 2021 | 113.87 | 114.05 | 113.59 | 113.59 | 7,607 | -0.30(-0.26%) |
May 11, 2021 | 113.59 | 113.99 | 113.46 | 113.89 | 13,760 | +0.30(+0.26%) |
May 10, 2021 | 113.64 | 114.44 | 113.52 | 113.59 | 19,927 | -0.43(-0.38%) |
May 07, 2021 | 113.81 | 114.44 | 113.65 | 114.02 | 10,911 | -0.44(-0.38%) |
May 06, 2021 | 113.62 | 114.53 | 113.62 | 114.46 | 39,081 | +0.50(+0.44%) |
May 05, 2021 | 113.97 | 114.66 | 113.54 | 113.96 | 12,680 | -0.25(-0.22%) |
May 04, 2021 | 113.79 | 114.68 | 113.79 | 114.21 | 59,052 | +0.39(+0.34%) |
May 03, 2021 | 113.47 | 113.99 | 112.88 | 113.82 | 27,221 | -0.07(-0.06%) |
Apr 30, 2021 | 114.14 | 114.14 | 112.97 | 113.89 | 17,454 | +0.40(+0.35%) |
Apr 29, 2021 | 113.24 | 113.72 | 113.24 | 113.49 | 3,367 | -0.09(-0.08%) |
Apr 28, 2021 | 113.46 | 113.96 | 113.14 | 113.58 | 23,021 | +0.16(+0.14%) |
Apr 27, 2021 | 113.56 | 114.55 | 113.09 | 113.42 | 12,812 | -0.02(-0.02%) |
Apr 26, 2021 | 113.46 | 113.76 | 113.00 | 113.44 | 20,434 | -0.16(-0.14%) |
Apr 23, 2021 | 113.46 | 114.55 | 113.46 | 113.60 | 18,687 | +0.11(+0.10%) |
Apr 22, 2021 | 113.85 | 114.96 | 113.17 | 113.49 | 16,788 | -0.72(-0.63%) |
Apr 21, 2021 | 113.84 | 114.64 | 113.80 | 114.21 | 6,950 | +0.57(+0.50%) |
Apr 20, 2021 | 114.24 | 114.97 | 112.93 | 113.64 | 17,383 | -0.03(-0.03%) |
Apr 19, 2021 | 114.83 | 114.96 | 113.17 | 113.67 | 23,839 | -0.79(-0.69%) |
Apr 16, 2021 | 115.01 | 115.01 | 113.85 | 114.46 | 9,444 | +0.50(+0.44%) |
Apr 15, 2021 | 115.88 | 120.75 | 113.53 | 113.96 | 27,052 | -0.98(-0.86%) |
Apr 14, 2021 | 113.91 | 115.34 | 113.72 | 114.95 | 51,406 | +1.10(+0.97%) |
Apr 13, 2021 | 113.70 | 113.94 | 113.66 | 113.84 | 42,120 | -0.10(-0.09%) |
Apr 12, 2021 | 113.71 | 113.94 | 113.63 | 113.94 | 45,829 | -0.01(-0.01%) |
Apr 09, 2021 | 113.89 | 113.96 | 113.46 | 113.95 | 66,914 | +0.15(+0.13%) |
Apr 08, 2021 | 114.40 | 114.40 | 113.11 | 113.80 | 427,374 | +22.79(+25.04%) |
Apr 07, 2021 | 94.36 | 94.36 | 91.01 | 91.01 | 4,720 | -3.98(-4.19%) |
Apr 06, 2021 | 95.56 | 95.56 | 93.96 | 94.99 | 2,062 | +1.13(+1.21%) |
Apr 05, 2021 | 94.33 | 94.60 | 93.66 | 93.86 | 2,697 | -0.81(-0.85%) |
Apr 01, 2021 | 92.87 | 94.66 | 92.87 | 94.66 | 1,808 | +1.79(+1.93%) |
Mar 31, 2021 | 95.70 | 95.74 | 92.83 | 92.87 | 13,554 | -1.23(-1.31%) |
Mar 30, 2021 | 92.55 | 95.26 | 91.73 | 94.11 | 12,028 | +1.88(+2.04%) |
Mar 29, 2021 | 91.77 | 93.96 | 87.72 | 92.22 | 13,191 | +0.86(+0.94%) |
Mar 26, 2021 | 89.75 | 92.06 | 87.59 | 91.37 | 7,033 | +1.36(+1.51%) |
Mar 25, 2021 | 91.07 | 91.07 | 89.35 | 90.00 | 5,706 | -0.07(-0.08%) |
Mar 24, 2021 | 93.56 | 96.05 | 90.07 | 90.07 | 8,673 | -2.49(-2.69%) |
Mar 23, 2021 | 98.00 | 98.81 | 92.31 | 92.56 | 10,961 | -4.71(-4.84%) |
Mar 22, 2021 | 99.61 | 99.61 | 96.59 | 97.27 | 13,011 | -3.26(-3.24%) |
Mar 19, 2021 | 97.14 | 100.53 | 94.62 | 100.53 | 29,036 | +3.58(+3.70%) |
Mar 18, 2021 | 94.79 | 97.26 | 94.79 | 96.94 | 5,989 | +1.64(+1.72%) |
Mar 17, 2021 | 95.55 | 96.12 | 94.17 | 95.30 | 2,428 | -1.14(-1.19%) |
Mar 16, 2021 | 98.65 | 99.61 | 95.55 | 96.44 | 7,507 | -4.29(-4.26%) |
Mar 15, 2021 | 97.48 | 102.37 | 97.48 | 100.73 | 6,118 | -0.79(-0.77%) |
Mar 12, 2021 | 102.17 | 102.17 | 100.71 | 101.52 | 4,621 | +0.57(+0.56%) |
Mar 11, 2021 | 100.04 | 100.95 | 99.15 | 100.95 | 9,350 | +2.81(+2.86%) |
Mar 10, 2021 | 96.31 | 98.54 | 96.31 | 98.15 | 6,644 | +2.45(+2.56%) |
Mar 09, 2021 | 94.72 | 96.37 | 94.11 | 95.70 | 7,357 | +0.65(+0.68%) |
Mar 08, 2021 | 94.81 | 95.55 | 93.98 | 95.05 | 13,019 | +1.00(+1.06%) |
Mar 05, 2021 | 93.05 | 94.06 | 92.18 | 94.06 | 10,147 | +1.49(+1.61%) |
Mar 04, 2021 | 94.61 | 95.13 | 92.36 | 92.56 | 8,081 | -2.04(-2.16%) |
Mar 03, 2021 | 93.37 | 96.79 | 92.86 | 94.60 | 25,421 | +1.77(+1.91%) |
Mar 02, 2021 | 93.15 | 93.51 | 91.17 | 92.83 | 12,928 | -0.48(-0.51%) |