Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.43 | 112.63 | 111.94 | 111.96 | 265,043 | -0.03(-0.03%) |
May 27, 2021 | 111.82 | 111.99 | 111.65 | 111.99 | 3,890 | +0.45(+0.41%) |
May 26, 2021 | 110.16 | 111.66 | 110.16 | 111.53 | 6,731 | +1.41(+1.28%) |
May 25, 2021 | 110.52 | 110.78 | 110.08 | 110.12 | 3,939 | +0.16(+0.14%) |
May 24, 2021 | 110.00 | 110.64 | 109.96 | 109.97 | 20,208 | +0.09(+0.08%) |
May 21, 2021 | 110.39 | 111.19 | 109.88 | 109.88 | 3,510 | +0.29(+0.27%) |
May 20, 2021 | 109.27 | 110.03 | 109.06 | 109.59 | 5,986 | +0.84(+0.78%) |
May 19, 2021 | 107.57 | 108.74 | 106.87 | 108.74 | 7,181 | +0.16(+0.15%) |
May 18, 2021 | 108.95 | 109.64 | 108.43 | 108.58 | 74,595 | +0.01(+0.01%) |
May 17, 2021 | 108.22 | 108.69 | 107.80 | 108.57 | 4,449 | -0.04(-0.04%) |
May 14, 2021 | 108.22 | 108.70 | 108.07 | 108.61 | 6,697 | +1.20(+1.12%) |
May 13, 2021 | 107.46 | 108.44 | 106.74 | 107.41 | 9,879 | +0.30(+0.28%) |
May 12, 2021 | 108.88 | 108.88 | 107.05 | 107.11 | 6,012 | -2.23(-2.04%) |
May 11, 2021 | 108.89 | 109.56 | 108.72 | 109.35 | 4,608 | -0.84(-0.76%) |
May 10, 2021 | 112.06 | 112.06 | 110.18 | 110.18 | 14,316 | -1.63(-1.46%) |
May 07, 2021 | 111.53 | 112.19 | 110.87 | 111.81 | 8,150 | +2.48(+2.27%) |
May 06, 2021 | 109.51 | 109.51 | 107.69 | 109.33 | 4,997 | -0.16(-0.15%) |
May 05, 2021 | 109.76 | 110.76 | 108.87 | 109.49 | 13,403 | -0.75(-0.68%) |
May 04, 2021 | 109.56 | 110.24 | 108.74 | 110.24 | 4,430 | -0.16(-0.14%) |
May 03, 2021 | 109.81 | 110.53 | 109.81 | 110.40 | 3,408 | +1.12(+1.03%) |
Apr 30, 2021 | 110.30 | 110.30 | 108.96 | 109.28 | 4,126 | -0.84(-0.77%) |
Apr 29, 2021 | 110.36 | 110.58 | 109.69 | 110.12 | 7,077 | +0.23(+0.21%) |
Apr 28, 2021 | 110.11 | 110.11 | 109.39 | 109.89 | 6,865 | +0.07(+0.06%) |
Apr 27, 2021 | 109.98 | 110.44 | 109.82 | 109.82 | 4,751 | -0.54(-0.49%) |
Apr 26, 2021 | 110.41 | 110.70 | 109.79 | 110.36 | 8,101 | +0.51(+0.47%) |
Apr 23, 2021 | 109.53 | 110.24 | 108.54 | 109.85 | 11,172 | +0.94(+0.87%) |
Apr 22, 2021 | 109.05 | 109.87 | 108.22 | 108.91 | 16,103 | +0.50(+0.46%) |
Apr 21, 2021 | 106.31 | 108.66 | 106.31 | 108.41 | 8,109 | +2.12(+1.99%) |
Apr 20, 2021 | 106.85 | 106.85 | 105.33 | 106.29 | 8,523 | -0.53(-0.49%) |
Apr 19, 2021 | 108.14 | 108.14 | 106.37 | 106.82 | 4,718 | -1.25(-1.16%) |
Apr 16, 2021 | 107.65 | 108.26 | 107.24 | 108.07 | 6,240 | +0.91(+0.85%) |
Apr 15, 2021 | 106.89 | 107.35 | 106.73 | 107.16 | 12,881 | +1.22(+1.15%) |
Apr 14, 2021 | 106.05 | 107.08 | 105.94 | 105.94 | 4,747 | +0.27(+0.26%) |
Apr 13, 2021 | 106.43 | 106.43 | 105.11 | 105.66 | 8,434 | -0.44(-0.41%) |
Apr 12, 2021 | 106.61 | 106.77 | 106.07 | 106.10 | 3,716 | -0.51(-0.48%) |
Apr 09, 2021 | 105.32 | 106.61 | 105.11 | 106.61 | 6,441 | +1.05(+1.00%) |
Apr 08, 2021 | 105.03 | 105.56 | 104.58 | 105.56 | 3,698 | +0.78(+0.75%) |
Apr 07, 2021 | 107.08 | 107.08 | 104.72 | 104.78 | 8,220 | -1.54(-1.45%) |
Apr 06, 2021 | 106.52 | 107.30 | 106.12 | 106.32 | 12,108 | -0.44(-0.41%) |
Apr 05, 2021 | 106.72 | 106.92 | 106.44 | 106.75 | 7,016 | +0.43(+0.40%) |
Apr 01, 2021 | 106.70 | 106.70 | 105.58 | 106.33 | 16,104 | +0.66(+0.62%) |
Mar 31, 2021 | 105.71 | 106.58 | 105.67 | 105.67 | 16,696 | +1.08(+1.03%) |
Mar 30, 2021 | 103.93 | 104.91 | 103.93 | 104.59 | 3,239 | +0.08(+0.08%) |
Mar 29, 2021 | 106.85 | 106.85 | 104.47 | 104.51 | 3,562 | -0.77(-0.73%) |
Mar 26, 2021 | 105.69 | 105.89 | 104.74 | 105.28 | 5,032 | +0.43(+0.41%) |
Mar 25, 2021 | 101.94 | 105.14 | 101.89 | 104.85 | 5,698 | +1.88(+1.82%) |
Mar 24, 2021 | 104.81 | 106.04 | 102.97 | 102.97 | 7,661 | -1.16(-1.12%) |
Mar 23, 2021 | 106.25 | 106.25 | 103.62 | 104.13 | 7,368 | -2.21(-2.07%) |
Mar 22, 2021 | 106.45 | 106.45 | 105.61 | 106.34 | 3,521 | -0.08(-0.07%) |
Mar 19, 2021 | 105.19 | 106.88 | 105.19 | 106.41 | 6,645 | +0.72(+0.68%) |
Mar 18, 2021 | 108.69 | 108.69 | 105.70 | 105.70 | 3,382 | -1.19(-1.11%) |
Mar 17, 2021 | 105.48 | 107.55 | 105.47 | 106.89 | 3,931 | +0.86(+0.81%) |
Mar 16, 2021 | 107.61 | 107.62 | 105.67 | 106.03 | 6,260 | -2.08(-1.92%) |
Mar 15, 2021 | 106.99 | 108.10 | 106.66 | 108.10 | 4,013 | +1.36(+1.27%) |
Mar 12, 2021 | 105.74 | 106.76 | 105.74 | 106.74 | 3,322 | +1.10(+1.04%) |
Mar 11, 2021 | 105.62 | 105.75 | 105.22 | 105.65 | 6,860 | +1.65(+1.58%) |
Mar 10, 2021 | 105.18 | 105.18 | 104.00 | 104.00 | 6,151 | +0.76(+0.74%) |
Mar 09, 2021 | 102.65 | 104.44 | 102.65 | 103.24 | 14,314 | +1.59(+1.57%) |
Mar 08, 2021 | 100.64 | 102.58 | 100.24 | 101.64 | 3,809 | +1.33(+1.32%) |
Mar 05, 2021 | 99.70 | 100.38 | 95.86 | 100.32 | 20,337 | +2.66(+2.72%) |
Mar 04, 2021 | 99.30 | 100.26 | 97.09 | 97.66 | 25,110 | -2.42(-2.42%) |
Mar 03, 2021 | 102.13 | 102.13 | 100.04 | 100.08 | 12,702 | -2.09(-2.04%) |
Mar 02, 2021 | 102.40 | 102.86 | 102.16 | 102.16 | 4,359 | -0.53(-0.51%) |