Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.63 | 105.75 | 105.58 | 105.63 | 7,340,789 | +0.00(+0.00%) |
May 27, 2021 | 105.68 | 105.69 | 105.53 | 105.63 | 5,502,730 | -0.13(-0.12%) |
May 26, 2021 | 105.24 | 105.86 | 105.24 | 105.76 | 5,117,655 | -0.04(-0.03%) |
May 25, 2021 | 105.65 | 105.81 | 105.15 | 105.79 | 6,888,267 | +0.26(+0.25%) |
May 24, 2021 | 105.58 | 105.59 | 105.47 | 105.53 | 4,194,484 | +0.10(+0.10%) |
May 21, 2021 | 105.45 | 105.49 | 105.33 | 105.43 | 4,201,776 | +0.05(+0.04%) |
May 20, 2021 | 105.19 | 105.40 | 105.19 | 105.39 | 6,770,732 | +0.36(+0.34%) |
May 19, 2021 | 105.69 | 105.69 | 104.93 | 105.03 | 7,474,721 | -0.15(-0.14%) |
May 18, 2021 | 105.22 | 105.22 | 105.15 | 105.17 | 3,985,031 | -0.13(-0.12%) |
May 17, 2021 | 105.31 | 106.50 | 102.59 | 105.30 | 5,344,444 | -0.09(-0.09%) |
May 14, 2021 | 105.32 | 105.40 | 105.23 | 105.40 | 4,322,226 | +0.24(+0.23%) |
May 13, 2021 | 105.03 | 105.17 | 104.92 | 105.16 | 7,344,439 | +0.24(+0.23%) |
May 12, 2021 | 105.10 | 105.13 | 104.93 | 104.92 | 7,592,194 | -0.37(-0.35%) |
May 11, 2021 | 105.33 | 105.47 | 105.24 | 105.28 | 6,682,186 | -0.23(-0.22%) |
May 10, 2021 | 105.68 | 105.78 | 105.49 | 105.52 | 6,233,958 | -0.17(-0.16%) |
May 07, 2021 | 105.90 | 106.01 | 105.64 | 105.68 | 7,597,012 | -0.03(-0.03%) |
May 06, 2021 | 105.63 | 105.77 | 105.61 | 105.71 | 5,139,846 | +0.02(+0.02%) |
May 05, 2021 | 105.53 | 105.69 | 105.51 | 105.69 | 4,853,927 | +0.08(+0.08%) |
May 04, 2021 | 105.63 | 105.77 | 105.50 | 105.61 | 6,822,991 | +0.13(+0.12%) |
May 03, 2021 | 105.49 | 105.66 | 105.42 | 105.48 | 6,441,307 | +0.07(+0.06%) |
Apr 30, 2021 | 105.34 | 105.44 | 105.27 | 105.41 | 7,026,638 | +0.11(+0.10%) |
Apr 29, 2021 | 105.09 | 105.30 | 105.04 | 105.30 | 6,792,718 | -0.05(-0.05%) |
Apr 28, 2021 | 105.38 | 105.39 | 105.14 | 105.36 | 7,688,151 | +0.05(+0.05%) |
Apr 27, 2021 | 106.00 | 106.00 | 105.30 | 105.30 | 4,152,605 | -0.26(-0.24%) |
Apr 26, 2021 | 105.64 | 105.70 | 105.56 | 105.56 | 3,780,018 | -0.09(-0.09%) |
Apr 23, 2021 | 105.71 | 105.96 | 105.55 | 105.65 | 4,142,235 | -0.02(-0.02%) |
Apr 22, 2021 | 105.64 | 105.70 | 105.50 | 105.67 | 4,964,323 | +0.03(+0.03%) |
Apr 21, 2021 | 105.51 | 105.64 | 105.45 | 105.64 | 5,986,067 | +0.10(+0.10%) |
Apr 20, 2021 | 105.35 | 105.58 | 105.32 | 105.54 | 4,694,504 | +0.17(+0.16%) |
Apr 19, 2021 | 104.96 | 105.42 | 104.96 | 105.38 | 5,509,621 | -0.08(-0.08%) |
Apr 16, 2021 | 105.48 | 105.57 | 105.42 | 105.46 | 3,979,101 | -0.28(-0.26%) |
Apr 15, 2021 | 104.76 | 105.86 | 104.76 | 105.73 | 7,334,772 | +0.41(+0.39%) |
Apr 14, 2021 | 105.34 | 105.37 | 105.22 | 105.32 | 3,932,320 | -0.08(-0.08%) |
Apr 13, 2021 | 105.07 | 105.40 | 105.06 | 105.40 | 4,388,480 | +0.30(+0.29%) |
Apr 12, 2021 | 105.12 | 105.12 | 104.96 | 105.10 | 4,176,134 | -0.03(-0.03%) |
Apr 09, 2021 | 105.06 | 105.27 | 104.99 | 105.13 | 8,110,149 | -0.12(-0.11%) |
Apr 08, 2021 | 105.13 | 105.25 | 105.08 | 105.25 | 5,356,877 | +0.26(+0.24%) |
Apr 07, 2021 | 105.07 | 105.23 | 104.98 | 104.99 | 4,893,639 | -0.16(-0.16%) |
Apr 06, 2021 | 104.94 | 105.16 | 104.92 | 105.15 | 5,283,007 | +0.37(+0.35%) |
Apr 05, 2021 | 104.76 | 104.86 | 104.68 | 104.79 | 10,025,010 | -0.21(-0.20%) |
Apr 01, 2021 | 104.90 | 105.01 | 104.80 | 105.00 | 11,694,447 | +0.35(+0.34%) |
Mar 31, 2021 | 104.66 | 104.78 | 104.54 | 104.65 | 6,862,863 | +0.02(+0.02%) |
Mar 30, 2021 | 104.47 | 104.66 | 104.37 | 104.63 | 5,435,495 | +0.08(+0.08%) |
Mar 29, 2021 | 104.36 | 104.80 | 104.36 | 104.55 | 8,300,516 | -0.17(-0.17%) |
Mar 26, 2021 | 104.72 | 104.87 | 104.67 | 104.72 | 4,714,258 | -0.18(-0.17%) |
Mar 25, 2021 | 105.02 | 105.07 | 104.79 | 104.89 | 5,632,432 | -0.05(-0.05%) |
Mar 24, 2021 | 104.71 | 104.99 | 104.67 | 104.95 | 6,910,117 | +0.13(+0.12%) |
Mar 23, 2021 | 104.70 | 104.84 | 104.59 | 104.82 | 6,009,960 | +0.27(+0.26%) |
Mar 22, 2021 | 104.53 | 104.62 | 104.44 | 104.55 | 5,948,604 | +0.20(+0.19%) |
Mar 19, 2021 | 104.25 | 104.38 | 104.19 | 104.35 | 5,114,011 | +0.08(+0.08%) |
Mar 18, 2021 | 104.18 | 104.39 | 104.07 | 104.27 | 6,768,332 | -0.40(-0.39%) |
Mar 17, 2021 | 104.39 | 104.78 | 104.32 | 104.67 | 6,776,517 | -0.01(-0.01%) |
Mar 16, 2021 | 104.78 | 104.83 | 104.60 | 104.68 | 4,341,218 | -0.04(-0.03%) |
Mar 15, 2021 | 104.43 | 104.81 | 104.43 | 104.72 | 5,440,761 | +0.11(+0.11%) |
Mar 12, 2021 | 104.69 | 104.72 | 104.53 | 104.61 | 5,511,588 | -0.60(-0.57%) |
Mar 11, 2021 | 105.23 | 105.30 | 105.07 | 105.21 | 9,602,587 | -0.01(-0.01%) |
Mar 10, 2021 | 105.06 | 105.26 | 105.06 | 105.22 | 7,545,750 | +0.17(+0.17%) |
Mar 09, 2021 | 104.99 | 105.09 | 104.80 | 105.04 | 6,175,005 | +0.39(+0.38%) |
Mar 08, 2021 | 104.99 | 105.01 | 104.65 | 104.65 | 6,133,744 | -0.41(-0.39%) |
Mar 05, 2021 | 104.96 | 105.10 | 104.85 | 105.06 | 9,437,000 | -0.07(-0.07%) |
Mar 04, 2021 | 105.53 | 105.54 | 105.04 | 105.13 | 6,462,166 | -0.30(-0.29%) |
Mar 03, 2021 | 105.54 | 105.56 | 105.35 | 105.44 | 11,222,989 | -0.39(-0.36%) |
Mar 02, 2021 | 105.76 | 105.83 | 105.68 | 105.82 | 10,998,740 | +0.02(+0.02%) |