Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.29 | 106.39 | 104.09 | 106.15 | 239,286 | +0.80(+0.76%) |
May 27, 2021 | 107.04 | 107.64 | 105.14 | 105.35 | 280,287 | -1.17(-1.10%) |
May 26, 2021 | 106.53 | 107.59 | 106.25 | 106.52 | 164,060 | +0.78(+0.73%) |
May 25, 2021 | 108.04 | 108.38 | 105.46 | 105.74 | 288,355 | -1.73(-1.61%) |
May 24, 2021 | 107.91 | 108.81 | 107.11 | 107.47 | 191,331 | +0.38(+0.36%) |
May 21, 2021 | 107.71 | 108.46 | 106.58 | 107.09 | 200,891 | +0.04(+0.04%) |
May 20, 2021 | 107.30 | 107.98 | 106.26 | 107.05 | 226,633 | -0.29(-0.27%) |
May 19, 2021 | 105.38 | 107.42 | 103.74 | 107.34 | 267,059 | +0.81(+0.76%) |
May 18, 2021 | 108.29 | 108.97 | 106.39 | 106.53 | 347,029 | -1.56(-1.45%) |
May 17, 2021 | 109.69 | 110.41 | 107.22 | 108.09 | 365,589 | -2.61(-2.35%) |
May 14, 2021 | 107.29 | 111.30 | 106.85 | 110.70 | 396,757 | +4.48(+4.21%) |
May 13, 2021 | 104.44 | 108.41 | 102.96 | 106.22 | 972,015 | -2.69(-2.47%) |
May 12, 2021 | 113.07 | 113.31 | 107.46 | 108.91 | 643,245 | -4.95(-4.35%) |
May 11, 2021 | 114.00 | 114.76 | 111.89 | 113.86 | 448,270 | -0.30(-0.26%) |
May 10, 2021 | 114.01 | 115.92 | 113.69 | 114.16 | 373,680 | +1.18(+1.05%) |
May 07, 2021 | 111.39 | 113.46 | 110.96 | 112.98 | 213,363 | +1.64(+1.47%) |
May 06, 2021 | 112.04 | 112.60 | 110.02 | 111.34 | 222,310 | -0.71(-0.63%) |
May 05, 2021 | 113.72 | 113.72 | 110.77 | 112.05 | 230,518 | -0.97(-0.86%) |
May 04, 2021 | 113.05 | 113.48 | 111.01 | 113.02 | 221,472 | +0.09(+0.08%) |
May 03, 2021 | 113.28 | 113.28 | 111.44 | 112.92 | 234,428 | +0.61(+0.55%) |
Apr 30, 2021 | 111.63 | 113.45 | 110.58 | 112.31 | 285,001 | -0.06(-0.06%) |
Apr 29, 2021 | 111.16 | 112.43 | 109.97 | 112.38 | 241,029 | +2.16(+1.96%) |
Apr 28, 2021 | 111.03 | 111.16 | 108.96 | 110.22 | 199,575 | -0.49(-0.45%) |
Apr 27, 2021 | 109.10 | 111.30 | 108.45 | 110.71 | 343,039 | +3.37(+3.14%) |
Apr 26, 2021 | 108.90 | 108.90 | 106.26 | 107.34 | 191,064 | -0.89(-0.83%) |
Apr 23, 2021 | 109.79 | 109.79 | 107.85 | 108.23 | 179,616 | -0.91(-0.84%) |
Apr 22, 2021 | 108.18 | 110.05 | 107.73 | 109.14 | 241,274 | +1.25(+1.16%) |
Apr 21, 2021 | 107.89 | 109.99 | 107.69 | 107.90 | 326,567 | -1.27(-1.16%) |
Apr 20, 2021 | 111.93 | 113.39 | 107.74 | 109.16 | 421,838 | -3.96(-3.50%) |
Apr 19, 2021 | 109.54 | 113.23 | 109.38 | 113.12 | 498,096 | +3.32(+3.03%) |
Apr 16, 2021 | 109.16 | 110.29 | 108.02 | 109.80 | 434,108 | +1.49(+1.37%) |
Apr 15, 2021 | 108.21 | 108.51 | 105.31 | 108.31 | 234,211 | +0.72(+0.67%) |
Apr 14, 2021 | 105.08 | 108.87 | 105.08 | 107.59 | 380,882 | +2.86(+2.73%) |
Apr 13, 2021 | 104.48 | 105.41 | 103.00 | 104.73 | 227,488 | -1.28(-1.20%) |
Apr 12, 2021 | 106.41 | 107.23 | 105.26 | 106.01 | 211,358 | -0.79(-0.74%) |
Apr 09, 2021 | 105.81 | 107.10 | 104.44 | 106.80 | 257,392 | +0.48(+0.45%) |
Apr 08, 2021 | 105.82 | 106.97 | 104.33 | 106.32 | 307,886 | +0.29(+0.27%) |
Apr 07, 2021 | 105.00 | 106.64 | 103.89 | 106.04 | 218,519 | +0.80(+0.76%) |
Apr 06, 2021 | 105.35 | 107.98 | 104.60 | 105.23 | 421,073 | +0.75(+0.71%) |
Apr 05, 2021 | 106.72 | 106.72 | 103.56 | 104.49 | 342,032 | -1.32(-1.25%) |
Apr 01, 2021 | 102.86 | 106.51 | 102.63 | 105.81 | 441,199 | +3.62(+3.54%) |
Mar 31, 2021 | 101.73 | 103.46 | 101.44 | 102.19 | 338,893 | +0.47(+0.46%) |
Mar 30, 2021 | 102.49 | 102.84 | 100.53 | 101.73 | 395,446 | -0.61(-0.60%) |
Mar 29, 2021 | 104.07 | 105.03 | 100.70 | 102.34 | 444,078 | -1.81(-1.73%) |
Mar 26, 2021 | 104.02 | 105.86 | 102.33 | 104.15 | 332,591 | +1.16(+1.13%) |
Mar 25, 2021 | 99.86 | 103.33 | 98.65 | 102.98 | 503,512 | +1.43(+1.41%) |
Mar 24, 2021 | 104.30 | 105.29 | 101.11 | 101.55 | 459,476 | -2.79(-2.68%) |
Mar 23, 2021 | 106.50 | 106.70 | 103.60 | 104.34 | 538,423 | -2.42(-2.27%) |
Mar 22, 2021 | 108.75 | 109.14 | 105.61 | 106.76 | 372,678 | -1.99(-1.83%) |
Mar 19, 2021 | 106.05 | 109.39 | 104.78 | 108.75 | 901,949 | +1.84(+1.72%) |
Mar 18, 2021 | 108.06 | 109.16 | 105.79 | 106.91 | 749,380 | -0.86(-0.79%) |
Mar 17, 2021 | 102.58 | 108.17 | 101.99 | 107.77 | 836,294 | +3.79(+3.64%) |
Mar 16, 2021 | 101.86 | 104.16 | 101.47 | 103.98 | 559,667 | +1.84(+1.80%) |
Mar 15, 2021 | 98.73 | 102.53 | 98.73 | 102.14 | 851,287 | +3.94(+4.01%) |
Mar 12, 2021 | 96.50 | 99.54 | 96.25 | 98.20 | 634,351 | +2.66(+2.79%) |
Mar 11, 2021 | 92.51 | 95.62 | 92.51 | 95.54 | 538,077 | +3.48(+3.78%) |
Mar 10, 2021 | 92.46 | 93.65 | 91.37 | 92.05 | 525,797 | +0.14(+0.15%) |
Mar 09, 2021 | 94.53 | 94.60 | 91.69 | 91.91 | 589,914 | -1.52(-1.62%) |
Mar 08, 2021 | 92.89 | 95.11 | 92.58 | 93.43 | 477,954 | +1.15(+1.25%) |
Mar 05, 2021 | 92.71 | 92.88 | 88.33 | 92.28 | 498,994 | +1.06(+1.16%) |
Mar 04, 2021 | 93.57 | 94.27 | 89.27 | 91.22 | 650,697 | -1.38(-1.49%) |
Mar 03, 2021 | 97.43 | 98.18 | 92.44 | 92.59 | 598,990 | -4.96(-5.09%) |
Mar 02, 2021 | 97.02 | 98.16 | 94.73 | 97.56 | 432,926 | +0.32(+0.33%) |