Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 114.39 | 116.69 | 111.55 | 111.82 | 219,541 | -2.57(-2.25%) |
May 27, 2021 | 117.09 | 118.64 | 113.23 | 114.39 | 254,033 | -1.41(-1.22%) |
May 26, 2021 | 117.08 | 118.63 | 113.32 | 115.80 | 99,898 | -0.46(-0.40%) |
May 25, 2021 | 120.89 | 121.38 | 115.83 | 116.26 | 163,674 | -5.48(-4.50%) |
May 24, 2021 | 122.62 | 123.77 | 120.02 | 121.74 | 69,049 | -0.27(-0.22%) |
May 21, 2021 | 119.27 | 125.01 | 118.10 | 122.01 | 145,931 | +4.01(+3.40%) |
May 20, 2021 | 113.00 | 118.14 | 113.00 | 118.00 | 82,424 | +5.55(+4.94%) |
May 19, 2021 | 111.19 | 115.51 | 110.50 | 112.45 | 64,301 | -0.99(-0.87%) |
May 18, 2021 | 111.01 | 116.66 | 111.01 | 113.44 | 85,223 | +2.71(+2.45%) |
May 17, 2021 | 113.43 | 114.36 | 110.55 | 110.73 | 209,549 | -3.10(-2.72%) |
May 14, 2021 | 115.35 | 118.25 | 111.83 | 113.83 | 150,112 | -1.90(-1.64%) |
May 13, 2021 | 116.34 | 120.90 | 113.63 | 115.73 | 87,188 | +0.05(+0.04%) |
May 12, 2021 | 112.98 | 120.06 | 112.98 | 115.68 | 114,869 | +0.50(+0.43%) |
May 11, 2021 | 111.79 | 117.01 | 107.00 | 115.18 | 116,557 | +3.42(+3.06%) |
May 10, 2021 | 113.56 | 114.96 | 107.53 | 111.76 | 147,004 | -3.13(-2.72%) |
May 07, 2021 | 112.85 | 116.73 | 110.36 | 114.89 | 107,380 | +3.29(+2.95%) |
May 06, 2021 | 100.01 | 116.97 | 100.01 | 111.60 | 160,636 | +4.05(+3.77%) |
May 05, 2021 | 107.53 | 110.90 | 105.92 | 107.55 | 104,397 | +0.05(+0.05%) |
May 04, 2021 | 110.72 | 111.82 | 106.23 | 107.50 | 181,686 | -4.33(-3.87%) |
May 03, 2021 | 111.38 | 113.00 | 109.02 | 111.83 | 74,809 | +0.82(+0.74%) |
Apr 30, 2021 | 109.05 | 113.02 | 107.42 | 111.01 | 116,400 | +0.50(+0.45%) |
Apr 29, 2021 | 113.87 | 114.41 | 108.80 | 110.51 | 87,035 | -2.36(-2.09%) |
Apr 28, 2021 | 112.19 | 113.92 | 111.54 | 112.87 | 78,867 | +0.40(+0.36%) |
Apr 27, 2021 | 114.48 | 114.56 | 111.18 | 112.47 | 46,502 | -1.31(-1.15%) |
Apr 26, 2021 | 110.94 | 114.04 | 106.85 | 113.78 | 158,524 | +6.21(+5.77%) |
Apr 23, 2021 | 107.77 | 110.52 | 106.28 | 107.57 | 99,200 | +0.12(+0.11%) |
Apr 22, 2021 | 108.56 | 112.67 | 106.83 | 107.45 | 279,183 | -0.86(-0.79%) |
Apr 21, 2021 | 107.99 | 108.78 | 106.57 | 108.31 | 200,934 | +0.31(+0.29%) |
Apr 20, 2021 | 108.67 | 110.37 | 105.51 | 108.00 | 138,840 | -0.68(-0.63%) |
Apr 19, 2021 | 112.59 | 112.60 | 108.24 | 108.68 | 122,972 | -3.92(-3.48%) |
Apr 16, 2021 | 118.03 | 118.03 | 112.07 | 112.60 | 185,300 | -4.69(-4.00%) |
Apr 15, 2021 | 115.03 | 120.52 | 115.03 | 117.29 | 167,859 | +1.85(+1.60%) |
Apr 14, 2021 | 111.60 | 119.18 | 111.60 | 115.44 | 180,011 | +4.39(+3.95%) |
Apr 13, 2021 | 113.27 | 116.09 | 109.86 | 111.05 | 118,409 | -1.57(-1.39%) |
Apr 12, 2021 | 117.11 | 117.11 | 112.18 | 112.62 | 136,218 | -4.29(-3.67%) |
Apr 09, 2021 | 117.93 | 119.07 | 115.13 | 116.91 | 116,600 | -1.03(-0.87%) |
Apr 08, 2021 | 120.09 | 121.99 | 116.05 | 117.94 | 145,515 | -2.00(-1.67%) |
Apr 07, 2021 | 119.76 | 123.60 | 118.28 | 119.94 | 132,826 | +0.12(+0.10%) |
Apr 06, 2021 | 122.23 | 124.86 | 119.49 | 119.82 | 95,991 | -2.09(-1.71%) |
Apr 05, 2021 | 123.48 | 123.99 | 118.69 | 121.91 | 115,497 | -1.02(-0.83%) |
Apr 01, 2021 | 120.01 | 126.49 | 120.01 | 122.93 | 228,400 | +2.70(+2.25%) |
Mar 31, 2021 | 116.87 | 121.35 | 116.51 | 120.23 | 171,339 | +3.35(+2.87%) |
Mar 30, 2021 | 111.80 | 118.17 | 109.11 | 116.88 | 169,813 | +4.86(+4.34%) |
Mar 29, 2021 | 113.38 | 114.80 | 111.42 | 112.02 | 94,543 | -1.82(-1.60%) |
Mar 26, 2021 | 114.86 | 117.60 | 112.19 | 113.84 | 93,700 | -0.69(-0.60%) |
Mar 25, 2021 | 111.71 | 116.50 | 109.35 | 114.53 | 200,446 | +2.05(+1.82%) |
Mar 24, 2021 | 118.04 | 118.04 | 111.04 | 112.48 | 214,771 | -5.43(-4.61%) |
Mar 23, 2021 | 122.01 | 122.05 | 116.60 | 117.91 | 246,874 | -4.41(-3.61%) |
Mar 22, 2021 | 120.22 | 122.72 | 118.71 | 122.32 | 260,092 | +5.63(+4.82%) |
Mar 19, 2021 | 116.89 | 120.60 | 115.52 | 116.69 | 464,000 | -0.20(-0.17%) |
Mar 18, 2021 | 118.95 | 120.54 | 116.47 | 116.89 | 323,413 | -4.99(-4.09%) |
Mar 17, 2021 | 117.63 | 123.59 | 116.01 | 121.88 | 245,148 | +3.88(+3.29%) |
Mar 16, 2021 | 121.87 | 123.01 | 114.12 | 118.00 | 177,942 | -3.39(-2.79%) |
Mar 15, 2021 | 115.57 | 121.78 | 115.57 | 121.39 | 86,968 | +1.95(+1.63%) |
Mar 12, 2021 | 116.27 | 120.29 | 114.61 | 119.44 | 108,000 | +1.92(+1.63%) |
Mar 11, 2021 | 119.34 | 122.42 | 116.32 | 117.52 | 242,972 | +1.83(+1.58%) |
Mar 10, 2021 | 120.96 | 122.46 | 115.11 | 115.69 | 186,752 | -4.01(-3.35%) |
Mar 09, 2021 | 116.00 | 121.68 | 115.47 | 119.70 | 184,167 | +5.89(+5.18%) |
Mar 08, 2021 | 121.18 | 122.48 | 113.38 | 113.81 | 211,604 | -6.94(-5.75%) |
Mar 05, 2021 | 114.84 | 122.83 | 108.58 | 120.75 | 305,600 | +2.99(+2.54%) |
Mar 04, 2021 | 120.97 | 121.06 | 112.65 | 117.76 | 362,112 | -3.85(-3.17%) |
Mar 03, 2021 | 124.12 | 127.20 | 120.05 | 121.61 | 481,308 | -2.90(-2.33%) |
Mar 02, 2021 | 119.00 | 130.05 | 118.10 | 124.51 | 893,399 | -0.26(-0.21%) |