Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.50 | 106.50 | 101.85 | 105.60 | 5,460 | +0.90(+0.86%) |
May 27, 2021 | 105.90 | 106.35 | 101.41 | 104.70 | 3,592 | -1.35(-1.27%) |
May 26, 2021 | 111.00 | 111.00 | 99.45 | 106.05 | 10,759 | -4.95(-4.46%) |
May 25, 2021 | 111.00 | 111.00 | 109.20 | 111.00 | 1,047 | +1.80(+1.65%) |
May 24, 2021 | 110.85 | 110.85 | 108.00 | 109.20 | 523 | -0.15(-0.14%) |
May 21, 2021 | 110.70 | 112.35 | 107.40 | 109.35 | 1,841 | -0.15(-0.14%) |
May 20, 2021 | 108.75 | 112.50 | 106.83 | 109.50 | 1,550 | +1.05(+0.97%) |
May 19, 2021 | 114.60 | 115.50 | 105.90 | 108.45 | 3,950 | -0.60(-0.55%) |
May 18, 2021 | 108.60 | 110.85 | 105.30 | 109.05 | 2,779 | +2.40(+2.25%) |
May 17, 2021 | 112.65 | 115.20 | 105.90 | 106.65 | 2,523 | -6.45(-5.70%) |
May 14, 2021 | 113.55 | 114.75 | 111.75 | 113.10 | 1,703 | +3.60(+3.29%) |
May 13, 2021 | 113.25 | 117.10 | 108.45 | 109.50 | 3,617 | -5.55(-4.82%) |
May 12, 2021 | 117.75 | 117.75 | 111.00 | 115.05 | 3,408 | -2.25(-1.92%) |
May 11, 2021 | 115.80 | 117.30 | 111.00 | 117.30 | 2,174 | +1.50(+1.30%) |
May 10, 2021 | 121.50 | 122.25 | 113.70 | 115.80 | 3,217 | -5.70(-4.69%) |
May 07, 2021 | 121.05 | 127.35 | 120.30 | 121.50 | 5,144 | +0.45(+0.37%) |
May 06, 2021 | 123.45 | 127.35 | 118.50 | 121.05 | 3,367 | -3.45(-2.77%) |
May 05, 2021 | 129.00 | 130.67 | 118.50 | 124.50 | 4,886 | -3.15(-2.47%) |
May 04, 2021 | 133.05 | 133.54 | 123.60 | 127.65 | 3,044 | -0.90(-0.70%) |
May 03, 2021 | 148.20 | 148.20 | 125.60 | 128.55 | 11,146 | -16.20(-11.19%) |
Apr 30, 2021 | 142.50 | 147.15 | 141.00 | 144.75 | 9,486 | +3.45(+2.44%) |
Apr 29, 2021 | 129.75 | 141.30 | 129.15 | 141.30 | 12,061 | +12.75(+9.92%) |
Apr 28, 2021 | 121.95 | 128.70 | 117.00 | 128.55 | 9,786 | +7.05(+5.80%) |
Apr 27, 2021 | 111.90 | 122.10 | 110.70 | 121.50 | 7,012 | +9.75(+8.72%) |
Apr 26, 2021 | 108.00 | 111.75 | 107.40 | 111.75 | 3,572 | +3.00(+2.76%) |
Apr 23, 2021 | 100.50 | 108.75 | 97.59 | 108.75 | 6,846 | +8.25(+8.21%) |
Apr 22, 2021 | 102.45 | 103.65 | 99.00 | 100.50 | 3,351 | +1.05(+1.06%) |
Apr 21, 2021 | 99.90 | 103.18 | 99.00 | 99.45 | 3,686 | -0.45(-0.45%) |
Apr 20, 2021 | 104.85 | 107.08 | 98.70 | 99.90 | 4,161 | +0.90(+0.91%) |
Apr 19, 2021 | 110.40 | 115.80 | 99.00 | 99.00 | 6,388 | -12.00(-10.81%) |
Apr 16, 2021 | 112.50 | 116.25 | 108.90 | 111.00 | 6,493 | -4.95(-4.27%) |
Apr 15, 2021 | 117.75 | 118.95 | 113.10 | 115.95 | 8,637 | +0.60(+0.52%) |
Apr 14, 2021 | 120.00 | 120.00 | 114.00 | 115.35 | 6,600 | +1.05(+0.92%) |
Apr 13, 2021 | 122.25 | 123.75 | 113.25 | 114.30 | 10,089 | -3.75(-3.18%) |
Apr 12, 2021 | 103.50 | 121.80 | 100.12 | 118.05 | 24,484 | +14.55(+14.06%) |
Apr 09, 2021 | 105.00 | 107.25 | 102.00 | 103.50 | 2,540 | -0.60(-0.58%) |
Apr 08, 2021 | 97.65 | 110.06 | 97.65 | 104.10 | 4,675 | +0.60(+0.58%) |
Apr 07, 2021 | 100.05 | 104.91 | 97.50 | 103.50 | 4,328 | +3.00(+2.99%) |
Apr 06, 2021 | 104.10 | 108.52 | 99.00 | 100.50 | 5,628 | -7.05(-6.56%) |
Apr 05, 2021 | 112.50 | 114.75 | 107.25 | 107.55 | 2,488 | -4.80(-4.27%) |
Apr 01, 2021 | 108.90 | 114.75 | 108.00 | 112.35 | 3,540 | +2.70(+2.46%) |
Mar 31, 2021 | 114.15 | 115.05 | 109.39 | 109.65 | 3,839 | -4.50(-3.94%) |
Mar 30, 2021 | 113.70 | 117.75 | 113.08 | 114.15 | 547 | +0.15(+0.13%) |
Mar 29, 2021 | 119.25 | 121.41 | 114.00 | 114.00 | 2,675 | -5.25(-4.40%) |
Mar 26, 2021 | 111.00 | 120.00 | 111.00 | 119.25 | 2,433 | +6.75(+6.00%) |
Mar 25, 2021 | 107.85 | 112.50 | 105.00 | 112.50 | 1,778 | +2.70(+2.46%) |
Mar 24, 2021 | 112.35 | 112.50 | 98.55 | 109.80 | 7,596 | +10.65(+10.74%) |
Mar 23, 2021 | 110.25 | 110.25 | 98.10 | 99.15 | 13,340 | -12.60(-11.28%) |
Mar 22, 2021 | 117.75 | 117.75 | 108.75 | 111.75 | 3,364 | -4.65(-3.99%) |
Mar 19, 2021 | 122.70 | 123.00 | 111.00 | 116.40 | 6,413 | -3.45(-2.88%) |
Mar 18, 2021 | 129.90 | 129.90 | 118.95 | 119.85 | 4,177 | -9.15(-7.09%) |
Mar 17, 2021 | 132.45 | 136.24 | 129.00 | 129.00 | 1,147 | -3.00(-2.27%) |
Mar 16, 2021 | 127.50 | 142.50 | 127.50 | 132.00 | 3,262 | +5.25(+4.14%) |
Mar 15, 2021 | 132.75 | 132.75 | 126.45 | 126.75 | 1,380 | -6.15(-4.63%) |
Mar 12, 2021 | 129.90 | 134.55 | 126.97 | 132.90 | 4,186 | +2.62(+2.01%) |
Mar 11, 2021 | 127.50 | 134.85 | 127.50 | 130.28 | 3,921 | +1.43(+1.11%) |
Mar 10, 2021 | 134.66 | 135.22 | 127.50 | 128.85 | 1,840 | -7.65(-5.60%) |
Mar 09, 2021 | 133.80 | 141.90 | 131.25 | 136.50 | 3,977 | +2.70(+2.02%) |
Mar 08, 2021 | 136.95 | 138.37 | 130.35 | 133.80 | 1,932 | -6.15(-4.39%) |
Mar 05, 2021 | 142.20 | 142.20 | 127.50 | 139.95 | 3,333 | +12.45(+9.76%) |
Mar 04, 2021 | 136.95 | 141.68 | 125.40 | 127.50 | 4,459 | -11.25(-8.11%) |
Mar 03, 2021 | 147.90 | 148.50 | 130.70 | 138.75 | 9,093 | -5.40(-3.75%) |
Mar 02, 2021 | 152.10 | 152.25 | 142.05 | 144.15 | 3,670 | -6.15(-4.09%) |