Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 118.26 | 119.06 | 117.62 | 117.74 | 107,156 | -0.51(-0.43%) |
May 28, 2021 | 118.79 | 119.20 | 118.03 | 118.25 | 120,008 | +0.43(+0.36%) |
May 27, 2021 | 118.29 | 119.82 | 117.74 | 117.82 | 345,198 | -0.91(-0.77%) |
May 26, 2021 | 118.18 | 119.35 | 117.79 | 118.73 | 157,097 | +0.66(+0.56%) |
May 25, 2021 | 117.92 | 118.64 | 116.38 | 118.07 | 165,367 | +0.57(+0.49%) |
May 21, 2021 | 117.50 | 117.50 | 117.50 | 0 | -1.86(-1.56%) | |
May 20, 2021 | 116.26 | 119.99 | 115.90 | 119.36 | 189,376 | +3.24(+2.79%) |
May 19, 2021 | 114.53 | 116.56 | 114.53 | 116.12 | 182,852 | +1.10(+0.96%) |
May 18, 2021 | 114.89 | 115.26 | 114.52 | 115.02 | 113,960 | -0.02(-0.02%) |
May 17, 2021 | 114.86 | 115.71 | 114.20 | 115.04 | 155,438 | +0.07(+0.06%) |
May 14, 2021 | 115.10 | 116.09 | 114.44 | 114.97 | 226,421 | -0.25(-0.22%) |
May 13, 2021 | 113.27 | 116.42 | 113.27 | 115.22 | 199,582 | +1.92(+1.69%) |
May 12, 2021 | 113.38 | 113.90 | 112.50 | 113.30 | 181,215 | +0.01(+0.01%) |
May 11, 2021 | 113.25 | 114.42 | 111.92 | 113.29 | 122,027 | -1.33(-1.16%) |
May 10, 2021 | 112.08 | 115.95 | 111.99 | 114.62 | 154,254 | +2.89(+2.59%) |
May 07, 2021 | 109.80 | 111.94 | 109.80 | 111.73 | 102,436 | +2.01(+1.83%) |
May 06, 2021 | 109.77 | 111.60 | 109.69 | 109.72 | 139,701 | +0.11(+0.10%) |
May 05, 2021 | 108.65 | 109.80 | 108.62 | 109.61 | 74,417 | +1.11(+1.02%) |
May 04, 2021 | 108.29 | 108.91 | 108.00 | 108.50 | 113,681 | +0.12(+0.11%) |
May 03, 2021 | 108.81 | 109.84 | 108.11 | 108.38 | 126,107 | -0.15(-0.14%) |
Apr 30, 2021 | 108.84 | 109.35 | 108.26 | 108.53 | 145,658 | -0.32(-0.29%) |
Apr 29, 2021 | 109.52 | 110.34 | 108.80 | 108.85 | 113,775 | -0.35(-0.32%) |
Apr 28, 2021 | 109.94 | 110.73 | 108.91 | 109.20 | 131,190 | -0.68(-0.62%) |
Apr 27, 2021 | 111.32 | 112.03 | 109.87 | 109.88 | 143,368 | -1.98(-1.77%) |
Apr 26, 2021 | 111.58 | 112.56 | 110.56 | 111.86 | 75,286 | -0.04(-0.04%) |
Apr 23, 2021 | 113.01 | 113.01 | 111.75 | 111.90 | 100,086 | -1.15(-1.02%) |
Apr 22, 2021 | 113.28 | 113.28 | 112.40 | 113.05 | 130,697 | -0.95(-0.83%) |
Apr 21, 2021 | 114.77 | 116.00 | 113.51 | 114.00 | 76,747 | -0.75(-0.65%) |
Apr 20, 2021 | 113.51 | 114.90 | 113.38 | 114.75 | 113,635 | +1.01(+0.89%) |
Apr 19, 2021 | 112.36 | 113.95 | 112.36 | 113.74 | 116,338 | +0.73(+0.65%) |
Apr 16, 2021 | 113.08 | 113.31 | 112.32 | 113.01 | 123,728 | +0.67(+0.60%) |
Apr 15, 2021 | 111.45 | 112.68 | 111.45 | 112.34 | 114,957 | +1.09(+0.98%) |
Apr 14, 2021 | 112.15 | 112.54 | 110.86 | 111.25 | 134,194 | -0.96(-0.86%) |
Apr 13, 2021 | 112.18 | 112.92 | 112.01 | 112.21 | 158,079 | -0.39(-0.35%) |
Apr 12, 2021 | 111.86 | 113.00 | 111.59 | 112.60 | 127,770 | +0.78(+0.70%) |
Apr 09, 2021 | 110.52 | 111.86 | 110.51 | 111.82 | 89,916 | +0.40(+0.36%) |
Apr 08, 2021 | 112.11 | 112.12 | 110.76 | 111.42 | 98,284 | -0.69(-0.62%) |
Apr 07, 2021 | 111.89 | 112.50 | 111.84 | 112.11 | 73,058 | +0.43(+0.39%) |
Apr 06, 2021 | 111.72 | 112.46 | 110.70 | 111.68 | 85,614 | -0.04(-0.04%) |
Apr 05, 2021 | 110.70 | 112.09 | 110.70 | 111.72 | 61,419 | +0.67(+0.60%) |
Apr 01, 2021 | 111.05 | 111.05 | 111.05 | 0 | -0.23(-0.21%) | |
Mar 31, 2021 | 111.47 | 112.20 | 110.94 | 111.28 | 254,580 | -0.67(-0.60%) |
Mar 30, 2021 | 112.01 | 112.52 | 111.05 | 111.95 | 199,144 | -0.90(-0.80%) |
Mar 29, 2021 | 107.85 | 113.05 | 107.84 | 112.85 | 246,972 | +4.03(+3.70%) |
Mar 26, 2021 | 107.79 | 109.75 | 107.77 | 108.82 | 225,933 | +0.60(+0.55%) |
Mar 25, 2021 | 108.05 | 108.86 | 107.72 | 108.22 | 208,908 | +0.53(+0.49%) |
Mar 24, 2021 | 107.74 | 107.94 | 106.51 | 107.69 | 198,451 | -0.27(-0.25%) |
Mar 23, 2021 | 105.00 | 108.98 | 103.63 | 107.96 | 426,879 | +5.49(+5.36%) |
Mar 22, 2021 | 102.09 | 102.85 | 102.07 | 102.47 | 112,650 | +0.47(+0.46%) |
Mar 19, 2021 | 101.60 | 103.19 | 101.60 | 102.00 | 735,196 | +0.33(+0.32%) |
Mar 18, 2021 | 101.90 | 102.37 | 100.87 | 101.67 | 138,641 | -0.26(-0.26%) |
Mar 17, 2021 | 102.39 | 102.39 | 101.40 | 101.93 | 235,400 | -0.37(-0.36%) |
Mar 16, 2021 | 101.04 | 102.64 | 100.69 | 102.30 | 196,702 | +1.75(+1.74%) |
Mar 15, 2021 | 102.05 | 102.13 | 100.52 | 100.55 | 181,680 | -1.15(-1.13%) |
Mar 12, 2021 | 101.88 | 102.23 | 100.92 | 101.70 | 104,332 | -0.70(-0.68%) |
Mar 11, 2021 | 101.81 | 102.71 | 101.50 | 102.40 | 266,112 | +0.88(+0.87%) |
Mar 10, 2021 | 101.28 | 102.44 | 100.64 | 101.52 | 234,223 | +0.46(+0.46%) |
Mar 09, 2021 | 101.27 | 102.01 | 100.33 | 101.06 | 326,251 | -0.30(-0.30%) |
Mar 08, 2021 | 99.70 | 101.62 | 99.37 | 101.36 | 189,569 | +1.65(+1.65%) |
Mar 05, 2021 | 99.83 | 100.43 | 99.23 | 99.71 | 283,953 | +0.34(+0.34%) |
Mar 04, 2021 | 97.99 | 100.32 | 97.30 | 99.37 | 399,743 | +2.01(+2.06%) |
Mar 03, 2021 | 96.49 | 98.32 | 96.37 | 97.36 | 273,460 | +0.77(+0.80%) |
Mar 02, 2021 | 95.34 | 96.82 | 95.34 | 96.59 | 192,672 | +1.97(+2.08%) |