Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.61 | 113.56 | 111.69 | 112.06 | 342,164 | -0.15(-0.13%) |
May 27, 2021 | 113.72 | 114.12 | 111.80 | 112.21 | 408,629 | -0.27(-0.24%) |
May 26, 2021 | 114.51 | 114.97 | 111.78 | 112.48 | 433,638 | -1.19(-1.05%) |
May 25, 2021 | 114.51 | 116.23 | 112.82 | 113.67 | 546,448 | -0.57(-0.50%) |
May 24, 2021 | 112.03 | 115.21 | 111.21 | 114.24 | 511,131 | +3.60(+3.26%) |
May 21, 2021 | 108.63 | 111.29 | 105.64 | 110.64 | 657,622 | +4.68(+4.42%) |
May 20, 2021 | 105.15 | 107.34 | 102.90 | 105.96 | 541,351 | +1.51(+1.45%) |
May 19, 2021 | 106.32 | 106.32 | 102.69 | 104.45 | 548,151 | -3.89(-3.59%) |
May 18, 2021 | 111.45 | 111.45 | 108.20 | 108.34 | 400,932 | -2.76(-2.49%) |
May 17, 2021 | 111.03 | 111.59 | 108.40 | 111.10 | 428,356 | -0.64(-0.57%) |
May 14, 2021 | 109.35 | 112.65 | 108.95 | 111.75 | 391,776 | +3.26(+3.00%) |
May 13, 2021 | 107.24 | 110.13 | 107.24 | 108.49 | 564,460 | +1.36(+1.27%) |
May 12, 2021 | 108.93 | 110.04 | 106.81 | 107.13 | 511,397 | -3.28(-2.97%) |
May 11, 2021 | 110.68 | 111.94 | 108.36 | 110.40 | 426,336 | -3.04(-2.68%) |
May 10, 2021 | 113.80 | 115.11 | 112.23 | 113.44 | 478,143 | -0.60(-0.53%) |
May 07, 2021 | 107.94 | 114.16 | 107.90 | 114.05 | 523,864 | +6.55(+6.10%) |
May 06, 2021 | 110.17 | 110.65 | 105.85 | 107.49 | 428,672 | -2.31(-2.10%) |
May 05, 2021 | 109.03 | 109.92 | 107.10 | 109.80 | 305,130 | +1.70(+1.57%) |
May 04, 2021 | 109.45 | 109.50 | 105.48 | 108.10 | 368,426 | -2.18(-1.98%) |
May 03, 2021 | 111.59 | 111.65 | 109.69 | 110.28 | 306,043 | +0.07(+0.06%) |
Apr 30, 2021 | 110.28 | 112.26 | 109.32 | 110.22 | 336,351 | -1.19(-1.07%) |
Apr 29, 2021 | 111.83 | 112.49 | 109.68 | 111.41 | 187,603 | +0.23(+0.20%) |
Apr 28, 2021 | 113.82 | 114.46 | 110.43 | 111.18 | 304,691 | -2.81(-2.47%) |
Apr 27, 2021 | 113.51 | 115.37 | 113.30 | 114.00 | 302,684 | +0.06(+0.05%) |
Apr 26, 2021 | 114.51 | 115.16 | 113.46 | 113.94 | 261,655 | +0.41(+0.37%) |
Apr 23, 2021 | 112.94 | 115.67 | 112.94 | 113.52 | 261,584 | +0.43(+0.38%) |
Apr 22, 2021 | 111.92 | 113.84 | 110.86 | 113.09 | 347,034 | +2.15(+1.94%) |
Apr 21, 2021 | 111.12 | 111.71 | 109.57 | 110.94 | 379,200 | +0.60(+0.55%) |
Apr 20, 2021 | 111.78 | 112.55 | 109.12 | 110.33 | 347,193 | -2.17(-1.93%) |
Apr 19, 2021 | 115.45 | 116.36 | 111.43 | 112.50 | 506,838 | -2.98(-2.58%) |
Apr 16, 2021 | 113.16 | 115.61 | 112.49 | 115.49 | 691,445 | +3.71(+3.32%) |
Apr 15, 2021 | 111.07 | 112.02 | 109.02 | 111.78 | 194,770 | +1.69(+1.53%) |
Apr 14, 2021 | 109.98 | 112.31 | 109.32 | 110.09 | 340,029 | -0.04(-0.04%) |
Apr 13, 2021 | 111.30 | 111.30 | 107.92 | 110.13 | 459,695 | -1.17(-1.05%) |
Apr 12, 2021 | 110.22 | 111.46 | 108.57 | 111.30 | 372,428 | +1.09(+0.99%) |
Apr 09, 2021 | 109.45 | 112.01 | 109.40 | 110.22 | 345,975 | +0.80(+0.73%) |
Apr 08, 2021 | 108.52 | 110.67 | 107.55 | 109.42 | 534,286 | +1.24(+1.15%) |
Apr 07, 2021 | 108.84 | 109.08 | 107.63 | 108.17 | 657,575 | -0.63(-0.58%) |
Apr 06, 2021 | 107.85 | 109.84 | 107.29 | 108.80 | 431,436 | +0.96(+0.89%) |
Apr 05, 2021 | 107.98 | 109.09 | 105.20 | 107.85 | 695,729 | +1.30(+1.22%) |
Apr 01, 2021 | 102.82 | 106.79 | 102.53 | 106.54 | 615,259 | +4.49(+4.40%) |
Mar 31, 2021 | 99.69 | 103.02 | 99.45 | 102.05 | 697,369 | +3.16(+3.19%) |
Mar 30, 2021 | 96.43 | 99.29 | 94.26 | 98.89 | 491,153 | +2.43(+2.52%) |
Mar 29, 2021 | 96.89 | 98.98 | 95.68 | 96.47 | 392,894 | -0.81(-0.83%) |
Mar 26, 2021 | 97.90 | 98.48 | 94.61 | 97.28 | 560,146 | +0.57(+0.59%) |
Mar 25, 2021 | 93.61 | 97.68 | 92.45 | 96.70 | 885,188 | +2.16(+2.29%) |
Mar 24, 2021 | 98.17 | 100.19 | 94.25 | 94.54 | 659,834 | -2.26(-2.34%) |
Mar 23, 2021 | 99.07 | 99.56 | 95.78 | 96.80 | 431,271 | -3.63(-3.62%) |
Mar 22, 2021 | 102.40 | 102.63 | 99.45 | 100.43 | 502,961 | -1.74(-1.70%) |
Mar 19, 2021 | 102.34 | 103.42 | 99.35 | 102.17 | 1,231,836 | -0.25(-0.24%) |
Mar 18, 2021 | 102.25 | 104.51 | 100.84 | 102.42 | 595,968 | -0.05(-0.05%) |
Mar 17, 2021 | 102.61 | 102.70 | 99.92 | 102.47 | 398,501 | -0.39(-0.37%) |
Mar 16, 2021 | 103.81 | 104.70 | 101.82 | 102.85 | 543,675 | -1.38(-1.33%) |
Mar 15, 2021 | 101.92 | 104.35 | 98.37 | 104.23 | 576,169 | +0.62(+0.60%) |
Mar 12, 2021 | 105.05 | 106.11 | 102.68 | 103.61 | 495,713 | -1.81(-1.71%) |
Mar 11, 2021 | 106.60 | 107.56 | 104.84 | 105.42 | 609,485 | -0.94(-0.88%) |
Mar 10, 2021 | 106.10 | 107.17 | 104.85 | 106.36 | 348,350 | +1.23(+1.17%) |
Mar 09, 2021 | 103.42 | 105.99 | 102.36 | 105.12 | 512,683 | +3.00(+2.94%) |
Mar 08, 2021 | 102.02 | 104.38 | 100.66 | 102.12 | 470,997 | +1.19(+1.18%) |
Mar 05, 2021 | 103.93 | 103.93 | 96.56 | 100.93 | 819,299 | -1.07(-1.05%) |
Mar 04, 2021 | 107.01 | 107.06 | 99.89 | 101.99 | 585,821 | -4.59(-4.31%) |
Mar 03, 2021 | 108.60 | 108.87 | 105.88 | 106.58 | 386,171 | -1.92(-1.77%) |
Mar 02, 2021 | 109.67 | 110.33 | 107.39 | 108.51 | 408,321 | -1.18(-1.08%) |