Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.83 | 106.84 | 106.40 | 106.69 | 7,522 | -0.00(-0.00%) |
May 27, 2021 | 106.69 | 106.98 | 106.69 | 106.69 | 7,521 | +0.68(+0.64%) |
May 26, 2021 | 105.06 | 106.13 | 105.06 | 106.01 | 1,530 | +0.96(+0.92%) |
May 25, 2021 | 106.96 | 106.96 | 105.05 | 105.05 | 8,576 | -1.55(-1.45%) |
May 24, 2021 | 107.23 | 107.23 | 106.03 | 106.60 | 4,494 | +0.01(+0.01%) |
May 21, 2021 | 106.46 | 106.87 | 106.08 | 106.59 | 4,951 | +0.69(+0.65%) |
May 20, 2021 | 105.33 | 105.99 | 105.33 | 105.90 | 5,687 | +0.37(+0.35%) |
May 19, 2021 | 104.05 | 105.53 | 104.05 | 105.53 | 3,783 | -0.59(-0.56%) |
May 18, 2021 | 106.89 | 107.16 | 106.12 | 106.12 | 5,534 | -0.82(-0.77%) |
May 17, 2021 | 106.61 | 107.00 | 106.42 | 106.94 | 6,671 | -0.14(-0.13%) |
May 14, 2021 | 106.64 | 107.09 | 106.59 | 107.09 | 3,718 | +1.20(+1.13%) |
May 13, 2021 | 103.29 | 105.89 | 103.29 | 105.89 | 6,756 | +2.61(+2.52%) |
May 12, 2021 | 104.73 | 105.42 | 103.29 | 103.29 | 6,215 | -2.04(-1.94%) |
May 11, 2021 | 104.82 | 105.43 | 104.76 | 105.33 | 13,315 | -1.20(-1.12%) |
May 10, 2021 | 107.80 | 108.03 | 106.52 | 106.52 | 6,763 | -1.05(-0.98%) |
May 07, 2021 | 106.69 | 107.57 | 106.69 | 107.57 | 9,049 | +0.56(+0.52%) |
May 06, 2021 | 106.32 | 107.01 | 105.52 | 107.01 | 6,270 | +1.03(+0.97%) |
May 05, 2021 | 105.89 | 106.23 | 105.44 | 105.99 | 7,111 | -0.48(-0.45%) |
May 04, 2021 | 106.61 | 106.61 | 106.08 | 106.47 | 5,579 | -0.26(-0.24%) |
May 03, 2021 | 106.43 | 107.02 | 106.43 | 106.73 | 4,546 | +1.15(+1.09%) |
Apr 30, 2021 | 105.80 | 105.92 | 105.46 | 105.58 | 3,776 | -0.72(-0.67%) |
Apr 29, 2021 | 106.59 | 106.59 | 105.94 | 106.30 | 6,193 | +0.52(+0.49%) |
Apr 28, 2021 | 105.65 | 105.96 | 105.47 | 105.78 | 4,312 | -0.02(-0.02%) |
Apr 27, 2021 | 106.49 | 106.49 | 105.61 | 105.80 | 2,774 | -0.20(-0.19%) |
Apr 26, 2021 | 106.55 | 106.83 | 106.00 | 106.00 | 4,995 | -0.29(-0.27%) |
Apr 23, 2021 | 105.42 | 106.52 | 105.42 | 106.29 | 2,265 | +1.58(+1.51%) |
Apr 22, 2021 | 105.04 | 105.50 | 104.71 | 104.71 | 3,970 | -0.75(-0.71%) |
Apr 21, 2021 | 104.06 | 105.54 | 104.06 | 105.46 | 3,424 | +1.21(+1.16%) |
Apr 20, 2021 | 105.39 | 105.39 | 103.83 | 104.25 | 4,456 | -1.17(-1.11%) |
Apr 19, 2021 | 106.09 | 106.09 | 104.89 | 105.42 | 4,729 | -0.54(-0.51%) |
Apr 16, 2021 | 105.76 | 106.19 | 105.45 | 105.96 | 3,668 | +0.65(+0.62%) |
Apr 15, 2021 | 105.22 | 105.34 | 104.59 | 105.31 | 5,069 | +0.48(+0.46%) |
Apr 14, 2021 | 104.56 | 105.44 | 104.56 | 104.83 | 10,509 | +0.61(+0.58%) |
Apr 13, 2021 | 104.73 | 104.73 | 104.09 | 104.22 | 2,506 | -0.68(-0.65%) |
Apr 12, 2021 | 104.62 | 105.04 | 104.62 | 104.90 | 9,395 | +0.14(+0.14%) |
Apr 09, 2021 | 104.32 | 104.75 | 104.26 | 104.75 | 3,560 | +0.39(+0.37%) |
Apr 08, 2021 | 103.85 | 104.61 | 103.61 | 104.37 | 2,968 | +0.48(+0.47%) |
Apr 07, 2021 | 104.77 | 104.77 | 103.83 | 103.89 | 6,419 | -1.18(-1.12%) |
Apr 06, 2021 | 105.08 | 105.34 | 104.89 | 105.06 | 6,271 | -0.08(-0.08%) |
Apr 05, 2021 | 105.65 | 105.65 | 104.64 | 105.15 | 6,401 | +0.63(+0.61%) |
Apr 01, 2021 | 104.62 | 104.62 | 103.15 | 104.51 | 11,006 | +1.25(+1.21%) |
Mar 31, 2021 | 104.62 | 104.62 | 103.07 | 103.26 | 16,991 | -0.28(-0.28%) |
Mar 30, 2021 | 102.90 | 103.80 | 102.90 | 103.55 | 1,793 | +0.99(+0.97%) |
Mar 29, 2021 | 103.38 | 103.78 | 102.54 | 102.55 | 3,795 | -1.79(-1.72%) |
Mar 26, 2021 | 103.25 | 104.34 | 103.25 | 104.34 | 4,639 | +1.75(+1.71%) |
Mar 25, 2021 | 100.41 | 102.59 | 99.57 | 102.59 | 20,679 | +1.90(+1.89%) |
Mar 24, 2021 | 102.39 | 103.67 | 100.69 | 100.69 | 6,264 | -0.56(-0.56%) |
Mar 23, 2021 | 103.78 | 103.78 | 100.91 | 101.26 | 6,503 | -2.88(-2.77%) |
Mar 22, 2021 | 105.69 | 105.69 | 103.76 | 104.14 | 7,625 | -1.67(-1.58%) |
Mar 19, 2021 | 104.92 | 106.25 | 104.40 | 105.81 | 6,150 | +0.25(+0.24%) |
Mar 18, 2021 | 106.75 | 107.61 | 105.56 | 105.56 | 4,527 | -1.33(-1.25%) |
Mar 17, 2021 | 106.60 | 106.89 | 105.71 | 106.89 | 7,640 | +0.51(+0.48%) |
Mar 16, 2021 | 106.32 | 106.47 | 106.30 | 106.39 | 4,856 | -1.57(-1.45%) |
Mar 15, 2021 | 108.67 | 108.67 | 107.14 | 107.96 | 5,285 | -0.03(-0.03%) |
Mar 12, 2021 | 106.72 | 108.02 | 106.72 | 107.99 | 7,799 | +1.28(+1.20%) |
Mar 11, 2021 | 107.02 | 107.07 | 106.33 | 106.71 | 19,526 | +0.61(+0.57%) |
Mar 10, 2021 | 104.77 | 106.25 | 104.36 | 106.10 | 41,861 | +2.09(+2.01%) |
Mar 09, 2021 | 104.90 | 105.06 | 104.00 | 104.01 | 20,346 | -0.46(-0.44%) |
Mar 08, 2021 | 103.64 | 104.88 | 102.89 | 104.47 | 15,665 | +2.32(+2.27%) |
Mar 05, 2021 | 100.86 | 102.15 | 99.15 | 102.15 | 12,348 | +2.31(+2.32%) |
Mar 04, 2021 | 101.21 | 101.78 | 98.61 | 99.84 | 8,883 | -1.69(-1.66%) |
Mar 03, 2021 | 100.42 | 102.12 | 100.42 | 101.53 | 5,076 | +0.97(+0.97%) |
Mar 02, 2021 | 100.58 | 101.17 | 100.38 | 100.55 | 3,387 | -0.76(-0.75%) |