Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 111.34 | 111.45 | 109.20 | 109.63 | 71,539 | -0.48(-0.44%) |
May 27, 2021 | 109.59 | 110.74 | 108.83 | 110.11 | 119,463 | +1.49(+1.37%) |
May 26, 2021 | 107.71 | 109.23 | 105.88 | 108.62 | 114,501 | +1.28(+1.19%) |
May 25, 2021 | 108.55 | 108.67 | 106.51 | 107.34 | 133,219 | -0.59(-0.55%) |
May 24, 2021 | 108.49 | 108.82 | 106.88 | 107.93 | 100,816 | -0.13(-0.12%) |
May 21, 2021 | 109.75 | 110.98 | 108.06 | 108.06 | 90,445 | -0.14(-0.13%) |
May 20, 2021 | 106.55 | 108.40 | 105.85 | 108.20 | 85,272 | +2.28(+2.15%) |
May 19, 2021 | 104.82 | 105.97 | 103.77 | 105.92 | 98,626 | -0.54(-0.51%) |
May 18, 2021 | 108.88 | 111.15 | 105.89 | 106.46 | 158,830 | -1.51(-1.40%) |
May 17, 2021 | 105.96 | 108.02 | 104.60 | 107.97 | 192,868 | +0.69(+0.64%) |
May 14, 2021 | 104.74 | 107.69 | 103.04 | 107.28 | 153,439 | +3.05(+2.93%) |
May 13, 2021 | 101.95 | 105.05 | 101.42 | 104.23 | 187,762 | +2.64(+2.60%) |
May 12, 2021 | 102.69 | 103.92 | 100.57 | 101.59 | 185,799 | -1.76(-1.70%) |
May 11, 2021 | 98.21 | 104.04 | 98.18 | 103.35 | 161,281 | +0.22(+0.21%) |
May 10, 2021 | 110.40 | 110.40 | 103.10 | 103.13 | 128,462 | -6.32(-5.77%) |
May 07, 2021 | 109.50 | 111.72 | 108.75 | 109.45 | 96,449 | +0.05(+0.05%) |
May 06, 2021 | 106.16 | 109.56 | 105.20 | 109.40 | 150,443 | +2.75(+2.58%) |
May 05, 2021 | 108.73 | 108.81 | 106.25 | 106.65 | 92,051 | -1.39(-1.29%) |
May 04, 2021 | 108.85 | 109.35 | 105.85 | 108.04 | 112,159 | -1.71(-1.56%) |
May 03, 2021 | 110.35 | 110.92 | 109.01 | 109.75 | 216,461 | -0.62(-0.56%) |
Apr 30, 2021 | 109.52 | 111.03 | 108.72 | 110.37 | 153,700 | -0.95(-0.85%) |
Apr 29, 2021 | 112.93 | 113.85 | 110.81 | 111.32 | 88,545 | -0.65(-0.58%) |
Apr 28, 2021 | 111.90 | 112.66 | 111.13 | 111.97 | 81,235 | -0.73(-0.65%) |
Apr 27, 2021 | 114.35 | 114.35 | 111.22 | 112.70 | 122,228 | -0.77(-0.68%) |
Apr 26, 2021 | 111.22 | 113.90 | 111.22 | 113.47 | 157,564 | +2.01(+1.80%) |
Apr 23, 2021 | 109.00 | 111.84 | 109.00 | 111.46 | 134,000 | +2.96(+2.73%) |
Apr 22, 2021 | 107.40 | 110.24 | 107.37 | 108.50 | 185,841 | +1.92(+1.80%) |
Apr 21, 2021 | 102.46 | 107.41 | 102.46 | 106.58 | 125,119 | +4.10(+4.00%) |
Apr 20, 2021 | 105.39 | 106.14 | 101.31 | 102.48 | 193,044 | -3.20(-3.03%) |
Apr 19, 2021 | 107.36 | 108.00 | 104.22 | 105.68 | 186,393 | -2.72(-2.51%) |
Apr 16, 2021 | 108.98 | 109.25 | 107.24 | 108.40 | 116,700 | -0.71(-0.65%) |
Apr 15, 2021 | 111.59 | 111.66 | 108.71 | 109.11 | 136,783 | -1.21(-1.10%) |
Apr 14, 2021 | 113.08 | 113.68 | 110.03 | 110.32 | 119,024 | -1.26(-1.13%) |
Apr 13, 2021 | 112.41 | 113.43 | 109.50 | 111.58 | 170,656 | -1.86(-1.64%) |
Apr 12, 2021 | 113.50 | 115.00 | 112.00 | 113.44 | 155,024 | +0.26(+0.23%) |
Apr 09, 2021 | 114.15 | 114.58 | 112.60 | 113.18 | 285,300 | -1.83(-1.59%) |
Apr 08, 2021 | 113.85 | 115.48 | 112.44 | 115.01 | 194,153 | +1.64(+1.45%) |
Apr 07, 2021 | 117.62 | 117.62 | 111.78 | 113.37 | 264,211 | -4.04(-3.44%) |
Apr 06, 2021 | 121.74 | 122.92 | 117.31 | 117.41 | 202,039 | -4.23(-3.48%) |
Apr 05, 2021 | 126.76 | 126.76 | 118.50 | 121.64 | 435,852 | +2.29(+1.92%) |
Apr 01, 2021 | 118.07 | 121.27 | 117.20 | 119.35 | 132,100 | +3.29(+2.83%) |
Mar 31, 2021 | 118.06 | 119.58 | 115.67 | 116.06 | 217,727 | -1.56(-1.33%) |
Mar 30, 2021 | 114.43 | 119.50 | 114.43 | 117.62 | 317,934 | +2.43(+2.11%) |
Mar 29, 2021 | 118.32 | 121.85 | 115.18 | 115.19 | 194,582 | -3.62(-3.05%) |
Mar 26, 2021 | 115.75 | 118.97 | 114.56 | 118.81 | 132,000 | +4.16(+3.63%) |
Mar 25, 2021 | 115.19 | 115.54 | 107.75 | 114.65 | 204,717 | +2.61(+2.33%) |
Mar 24, 2021 | 115.49 | 118.06 | 111.85 | 112.04 | 149,565 | -1.66(-1.46%) |
Mar 23, 2021 | 117.81 | 118.43 | 113.37 | 113.70 | 181,688 | -5.49(-4.61%) |
Mar 22, 2021 | 121.12 | 121.87 | 118.00 | 119.19 | 148,187 | -0.27(-0.23%) |
Mar 19, 2021 | 119.93 | 121.60 | 114.40 | 119.46 | 616,600 | +0.12(+0.10%) |
Mar 18, 2021 | 120.73 | 128.98 | 119.34 | 119.34 | 741,853 | -2.42(-1.99%) |
Mar 17, 2021 | 118.45 | 123.06 | 116.60 | 121.76 | 215,297 | +3.25(+2.74%) |
Mar 16, 2021 | 122.00 | 123.62 | 117.12 | 118.51 | 185,507 | -1.34(-1.12%) |
Mar 15, 2021 | 121.68 | 124.81 | 119.12 | 119.85 | 205,704 | -1.83(-1.50%) |
Mar 12, 2021 | 119.40 | 123.65 | 119.11 | 121.68 | 357,900 | -0.65(-0.53%) |
Mar 11, 2021 | 109.88 | 122.66 | 109.88 | 122.33 | 292,835 | +13.69(+12.60%) |
Mar 10, 2021 | 107.86 | 114.38 | 106.50 | 108.64 | 287,334 | +2.27(+2.13%) |
Mar 09, 2021 | 107.00 | 109.89 | 105.26 | 106.37 | 298,523 | +3.83(+3.74%) |
Mar 08, 2021 | 106.19 | 108.04 | 101.82 | 102.54 | 203,085 | -2.88(-2.73%) |
Mar 05, 2021 | 107.20 | 109.90 | 97.77 | 105.42 | 274,100 | -1.28(-1.20%) |
Mar 04, 2021 | 114.04 | 115.00 | 103.70 | 106.70 | 324,985 | -7.59(-6.64%) |
Mar 03, 2021 | 112.98 | 119.99 | 110.78 | 114.29 | 644,838 | +2.36(+2.11%) |
Mar 02, 2021 | 115.99 | 116.57 | 111.88 | 111.93 | 155,366 | -3.52(-3.05%) |