Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.00 | 112.00 | 111.04 | 111.04 | 2,510 | -0.15(-0.14%) |
May 27, 2021 | 110.72 | 111.24 | 110.17 | 111.20 | 3,098 | +1.13(+1.03%) |
May 26, 2021 | 109.43 | 110.09 | 109.43 | 110.06 | 2,295 | +1.53(+1.41%) |
May 25, 2021 | 109.35 | 109.35 | 108.45 | 108.54 | 4,426 | -0.50(-0.46%) |
May 24, 2021 | 107.60 | 109.03 | 107.60 | 109.03 | 5,221 | +1.77(+1.65%) |
May 21, 2021 | 108.58 | 108.58 | 107.26 | 107.26 | 5,139 | -0.34(-0.32%) |
May 20, 2021 | 106.93 | 107.60 | 106.92 | 107.60 | 1,811 | +2.18(+2.06%) |
May 19, 2021 | 104.19 | 105.59 | 104.19 | 105.43 | 1,746 | -0.88(-0.83%) |
May 18, 2021 | 107.43 | 107.43 | 106.31 | 106.31 | 1,569 | -0.08(-0.07%) |
May 17, 2021 | 106.87 | 106.87 | 105.69 | 106.39 | 3,987 | -0.20(-0.19%) |
May 14, 2021 | 105.24 | 106.80 | 104.97 | 106.58 | 5,262 | +2.65(+2.55%) |
May 13, 2021 | 104.40 | 104.40 | 103.55 | 103.93 | 1,228 | +0.81(+0.79%) |
May 12, 2021 | 106.31 | 106.31 | 103.12 | 103.12 | 1,860 | -3.50(-3.29%) |
May 11, 2021 | 105.25 | 106.85 | 103.58 | 106.63 | 34,291 | -0.16(-0.15%) |
May 10, 2021 | 110.22 | 110.22 | 106.78 | 106.78 | 2,045 | -2.56(-2.34%) |
May 07, 2021 | 108.03 | 110.02 | 108.03 | 109.35 | 3,080 | +1.45(+1.34%) |
May 06, 2021 | 106.77 | 107.89 | 106.47 | 107.89 | 4,540 | -0.81(-0.75%) |
May 05, 2021 | 110.02 | 110.02 | 108.51 | 108.71 | 7,342 | -0.22(-0.20%) |
May 04, 2021 | 109.40 | 109.40 | 107.55 | 108.92 | 2,425 | -1.70(-1.53%) |
May 03, 2021 | 112.17 | 112.17 | 110.62 | 110.62 | 2,141 | -0.50(-0.45%) |
Apr 30, 2021 | 111.75 | 111.75 | 110.99 | 111.12 | 3,647 | -1.40(-1.25%) |
Apr 29, 2021 | 113.31 | 113.31 | 112.37 | 112.52 | 3,881 | -1.09(-0.96%) |
Apr 28, 2021 | 113.80 | 113.80 | 113.23 | 113.61 | 2,884 | -0.15(-0.13%) |
Apr 27, 2021 | 114.29 | 114.29 | 113.63 | 113.76 | 3,731 | +0.01(+0.01%) |
Apr 26, 2021 | 112.45 | 113.94 | 112.45 | 113.75 | 2,935 | +1.30(+1.15%) |
Apr 23, 2021 | 111.13 | 112.45 | 111.13 | 112.45 | 2,229 | +2.14(+1.94%) |
Apr 22, 2021 | 110.92 | 111.78 | 110.31 | 110.31 | 2,407 | -0.04(-0.04%) |
Apr 21, 2021 | 109.24 | 110.36 | 109.24 | 110.36 | 2,936 | +1.98(+1.83%) |
Apr 20, 2021 | 109.52 | 109.52 | 107.84 | 108.37 | 3,651 | -1.71(-1.55%) |
Apr 19, 2021 | 111.72 | 111.72 | 109.49 | 110.08 | 5,787 | -1.74(-1.56%) |
Apr 16, 2021 | 111.39 | 111.87 | 111.25 | 111.83 | 2,533 | +0.32(+0.28%) |
Apr 15, 2021 | 111.41 | 111.61 | 111.27 | 111.51 | 11,835 | +0.92(+0.83%) |
Apr 14, 2021 | 111.80 | 112.03 | 110.42 | 110.59 | 6,575 | -0.15(-0.14%) |
Apr 13, 2021 | 110.44 | 110.74 | 109.85 | 110.74 | 3,216 | +0.70(+0.64%) |
Apr 12, 2021 | 109.31 | 110.09 | 109.31 | 110.05 | 2,728 | -0.29(-0.26%) |
Apr 09, 2021 | 110.06 | 110.34 | 109.19 | 110.34 | 2,330 | +0.23(+0.21%) |
Apr 08, 2021 | 109.53 | 110.10 | 109.23 | 110.10 | 1,692 | +1.47(+1.36%) |
Apr 07, 2021 | 109.51 | 109.51 | 108.63 | 108.63 | 1,981 | -1.19(-1.08%) |
Apr 06, 2021 | 109.57 | 110.40 | 109.57 | 109.82 | 6,419 | +0.38(+0.34%) |
Apr 05, 2021 | 109.87 | 109.87 | 108.82 | 109.44 | 10,880 | +0.69(+0.64%) |
Apr 01, 2021 | 108.19 | 108.83 | 108.19 | 108.74 | 2,229 | +1.84(+1.72%) |
Mar 31, 2021 | 106.87 | 107.47 | 106.85 | 106.90 | 17,247 | +2.21(+2.11%) |
Mar 30, 2021 | 104.31 | 104.76 | 103.56 | 104.69 | 1,510 | +0.54(+0.52%) |
Mar 29, 2021 | 105.88 | 105.88 | 104.11 | 104.14 | 1,691 | -1.86(-1.76%) |
Mar 26, 2021 | 105.18 | 106.01 | 104.54 | 106.01 | 10,537 | +1.81(+1.74%) |
Mar 25, 2021 | 101.96 | 104.47 | 101.43 | 104.20 | 12,752 | +0.82(+0.79%) |
Mar 24, 2021 | 106.46 | 106.46 | 103.22 | 103.39 | 2,741 | -2.25(-2.13%) |
Mar 23, 2021 | 107.52 | 107.57 | 105.64 | 105.64 | 13,102 | -2.41(-2.23%) |
Mar 22, 2021 | 107.83 | 108.83 | 107.42 | 108.05 | 8,469 | +0.66(+0.62%) |
Mar 19, 2021 | 106.38 | 107.62 | 106.38 | 107.39 | 3,140 | +1.35(+1.28%) |
Mar 18, 2021 | 107.76 | 108.36 | 106.03 | 106.03 | 5,521 | -3.98(-3.62%) |
Mar 17, 2021 | 108.31 | 110.02 | 107.70 | 110.02 | 2,200 | +0.75(+0.68%) |
Mar 16, 2021 | 110.01 | 110.19 | 108.81 | 109.27 | 1,979 | -1.00(-0.91%) |
Mar 15, 2021 | 108.64 | 110.27 | 108.64 | 110.27 | 32,997 | +1.35(+1.24%) |
Mar 12, 2021 | 108.20 | 108.93 | 107.58 | 108.93 | 2,634 | -0.29(-0.26%) |
Mar 11, 2021 | 107.72 | 109.22 | 107.72 | 109.22 | 2,345 | +3.09(+2.91%) |
Mar 10, 2021 | 107.08 | 107.08 | 106.00 | 106.12 | 1,700 | +0.48(+0.45%) |
Mar 09, 2021 | 105.61 | 105.94 | 105.50 | 105.64 | 3,828 | +3.56(+3.48%) |
Mar 08, 2021 | 104.83 | 105.19 | 102.09 | 102.09 | 5,633 | -1.91(-1.84%) |
Mar 05, 2021 | 101.61 | 104.00 | 99.96 | 104.00 | 3,039 | +1.57(+1.54%) |
Mar 04, 2021 | 105.69 | 105.69 | 102.43 | 102.43 | 10,207 | -3.59(-3.39%) |
Mar 03, 2021 | 107.60 | 107.83 | 106.02 | 106.02 | 2,521 | -3.81(-3.47%) |
Mar 02, 2021 | 111.37 | 111.37 | 109.83 | 109.83 | 4,133 | -2.03(-1.81%) |