Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 118.60 | 118.63 | 116.70 | 116.78 | 127,806 | -1.54(-1.30%) |
May 28, 2021 | 118.08 | 119.41 | 118.00 | 118.32 | 277,759 | +0.60(+0.51%) |
May 27, 2021 | 117.13 | 118.12 | 117.05 | 117.72 | 1,327,498 | +0.19(+0.16%) |
May 26, 2021 | 117.16 | 117.69 | 116.76 | 117.53 | 507,215 | +0.85(+0.73%) |
May 25, 2021 | 114.96 | 117.02 | 114.96 | 116.68 | 445,001 | +2.16(+1.89%) |
May 21, 2021 | 114.52 | 114.52 | 114.52 | 0 | +0.03(+0.03%) | |
May 20, 2021 | 113.56 | 114.93 | 113.26 | 114.49 | 155,426 | +1.12(+0.99%) |
May 19, 2021 | 111.99 | 113.40 | 111.72 | 113.37 | 396,749 | -0.51(-0.45%) |
May 18, 2021 | 114.79 | 115.02 | 113.43 | 113.88 | 249,561 | -0.56(-0.49%) |
May 17, 2021 | 114.73 | 114.73 | 113.83 | 114.44 | 188,353 | -0.40(-0.35%) |
May 14, 2021 | 114.50 | 115.28 | 114.08 | 114.84 | 314,267 | +0.34(+0.30%) |
May 13, 2021 | 114.01 | 114.74 | 113.84 | 114.50 | 298,020 | +0.72(+0.63%) |
May 12, 2021 | 115.96 | 115.99 | 113.61 | 113.78 | 409,423 | -2.58(-2.22%) |
May 11, 2021 | 115.66 | 116.58 | 114.82 | 116.36 | 454,746 | -0.15(-0.13%) |
May 10, 2021 | 117.81 | 117.99 | 116.42 | 116.51 | 277,904 | -1.53(-1.30%) |
May 07, 2021 | 117.02 | 118.19 | 117.00 | 118.04 | 207,822 | +1.53(+1.31%) |
May 06, 2021 | 117.51 | 117.77 | 116.29 | 116.51 | 244,750 | -1.14(-0.97%) |
May 05, 2021 | 118.30 | 118.91 | 116.20 | 117.65 | 591,335 | -1.43(-1.20%) |
May 04, 2021 | 117.76 | 122.03 | 116.83 | 119.08 | 601,305 | +4.42(+3.85%) |
May 03, 2021 | 113.33 | 115.65 | 113.33 | 114.66 | 279,150 | +0.67(+0.59%) |
Apr 30, 2021 | 114.10 | 114.10 | 113.24 | 113.99 | 406,590 | -0.24(-0.21%) |
Apr 29, 2021 | 113.84 | 114.49 | 113.73 | 114.23 | 205,592 | +0.55(+0.48%) |
Apr 28, 2021 | 115.05 | 115.11 | 113.57 | 113.68 | 177,113 | -1.31(-1.14%) |
Apr 27, 2021 | 114.32 | 115.45 | 114.13 | 114.99 | 317,820 | +0.97(+0.85%) |
Apr 26, 2021 | 114.19 | 114.34 | 113.66 | 114.02 | 210,168 | -0.67(-0.58%) |
Apr 23, 2021 | 114.81 | 115.05 | 114.37 | 114.69 | 253,344 | -0.16(-0.14%) |
Apr 22, 2021 | 115.48 | 115.48 | 114.43 | 114.85 | 179,409 | -0.60(-0.52%) |
Apr 21, 2021 | 115.70 | 116.22 | 114.49 | 115.45 | 205,158 | -0.42(-0.36%) |
Apr 20, 2021 | 114.58 | 116.05 | 114.55 | 115.87 | 229,170 | +0.62(+0.54%) |
Apr 19, 2021 | 115.45 | 115.76 | 114.77 | 115.25 | 135,502 | -0.56(-0.48%) |
Apr 16, 2021 | 115.28 | 116.09 | 114.93 | 115.81 | 224,328 | +0.65(+0.56%) |
Apr 15, 2021 | 114.63 | 115.67 | 114.30 | 115.16 | 257,629 | +1.11(+0.97%) |
Apr 14, 2021 | 115.40 | 115.40 | 113.90 | 114.05 | 300,524 | -0.90(-0.78%) |
Apr 13, 2021 | 114.27 | 115.32 | 114.02 | 114.95 | 315,146 | +0.79(+0.69%) |
Apr 12, 2021 | 113.94 | 114.79 | 113.83 | 114.16 | 320,984 | +0.11(+0.10%) |
Apr 09, 2021 | 113.92 | 114.05 | 113.05 | 114.05 | 198,605 | +0.20(+0.18%) |
Apr 08, 2021 | 113.71 | 114.60 | 113.68 | 113.85 | 258,612 | +0.42(+0.37%) |
Apr 07, 2021 | 113.94 | 114.29 | 113.09 | 113.43 | 222,456 | -0.11(-0.10%) |
Apr 06, 2021 | 113.45 | 114.17 | 112.79 | 113.54 | 225,740 | +0.43(+0.38%) |
Apr 05, 2021 | 112.41 | 113.48 | 112.41 | 113.11 | 207,684 | +0.66(+0.59%) |
Apr 01, 2021 | 112.45 | 112.45 | 112.45 | 0 | +2.36(+2.14%) | |
Mar 31, 2021 | 110.77 | 110.92 | 109.47 | 110.09 | 537,300 | -0.58(-0.52%) |
Mar 30, 2021 | 111.57 | 112.07 | 110.61 | 110.67 | 448,527 | -0.80(-0.72%) |
Mar 29, 2021 | 111.02 | 111.73 | 109.94 | 111.47 | 564,247 | +0.21(+0.19%) |
Mar 26, 2021 | 110.99 | 111.34 | 110.23 | 111.26 | 365,105 | +0.25(+0.23%) |
Mar 25, 2021 | 109.95 | 111.37 | 109.76 | 111.01 | 345,542 | +0.86(+0.78%) |
Mar 24, 2021 | 111.62 | 111.66 | 109.65 | 110.15 | 403,683 | -1.46(-1.31%) |
Mar 23, 2021 | 110.30 | 111.93 | 110.12 | 111.61 | 327,476 | +1.41(+1.28%) |
Mar 22, 2021 | 109.47 | 110.95 | 108.52 | 110.20 | 334,673 | +0.89(+0.81%) |
Mar 19, 2021 | 110.11 | 110.35 | 109.30 | 109.31 | 1,417,525 | -0.88(-0.80%) |
Mar 18, 2021 | 108.96 | 110.41 | 108.58 | 110.19 | 391,120 | +1.17(+1.07%) |
Mar 17, 2021 | 109.31 | 109.85 | 108.50 | 109.02 | 455,279 | -0.91(-0.83%) |
Mar 16, 2021 | 109.39 | 110.36 | 109.20 | 109.93 | 346,248 | +0.61(+0.56%) |
Mar 15, 2021 | 109.49 | 110.39 | 108.82 | 109.32 | 420,489 | -0.01(-0.01%) |
Mar 12, 2021 | 109.26 | 109.42 | 107.66 | 109.33 | 393,279 | +0.03(+0.03%) |
Mar 11, 2021 | 110.12 | 110.70 | 109.04 | 109.30 | 501,297 | -0.53(-0.48%) |
Mar 10, 2021 | 110.27 | 110.72 | 109.41 | 109.83 | 517,465 | -0.54(-0.49%) |
Mar 09, 2021 | 108.90 | 111.67 | 108.90 | 110.37 | 675,224 | +1.77(+1.63%) |
Mar 08, 2021 | 108.96 | 109.54 | 108.40 | 108.60 | 712,444 | -0.72(-0.66%) |
Mar 05, 2021 | 109.69 | 110.26 | 108.25 | 109.32 | 619,935 | +0.12(+0.11%) |
Mar 04, 2021 | 110.12 | 110.68 | 108.06 | 109.20 | 625,252 | -1.47(-1.33%) |
Mar 03, 2021 | 111.97 | 112.01 | 109.97 | 110.67 | 410,955 | -1.45(-1.29%) |
Mar 02, 2021 | 111.69 | 113.24 | 110.48 | 112.12 | 536,284 | +0.76(+0.68%) |