Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 108.96 | 108.96 | 108.24 | 108.46 | 457,686 | +0.04(+0.04%) |
May 27, 2021 | 107.91 | 108.65 | 107.91 | 108.42 | 53,134 | +1.05(+0.97%) |
May 26, 2021 | 107.45 | 107.51 | 106.97 | 107.38 | 77,416 | +0.20(+0.19%) |
May 25, 2021 | 107.40 | 108.02 | 107.04 | 107.17 | 171,720 | -0.25(-0.23%) |
May 24, 2021 | 107.35 | 107.57 | 106.91 | 107.43 | 73,521 | +0.86(+0.81%) |
May 21, 2021 | 107.11 | 107.50 | 106.45 | 106.56 | 99,215 | +0.23(+0.22%) |
May 20, 2021 | 105.95 | 106.59 | 105.74 | 106.33 | 61,169 | +0.70(+0.66%) |
May 19, 2021 | 104.73 | 105.64 | 104.00 | 105.64 | 99,885 | -0.51(-0.48%) |
May 18, 2021 | 107.73 | 107.73 | 106.15 | 106.15 | 50,149 | -1.46(-1.36%) |
May 17, 2021 | 107.73 | 108.06 | 106.88 | 107.61 | 53,401 | -0.39(-0.36%) |
May 14, 2021 | 107.40 | 108.18 | 106.79 | 108.00 | 105,068 | +1.42(+1.34%) |
May 13, 2021 | 104.83 | 107.00 | 104.83 | 106.58 | 89,157 | +1.74(+1.66%) |
May 12, 2021 | 106.94 | 107.22 | 104.70 | 104.83 | 113,480 | -2.85(-2.64%) |
May 11, 2021 | 107.55 | 107.97 | 106.48 | 107.68 | 81,636 | -1.06(-0.98%) |
May 10, 2021 | 109.68 | 110.06 | 108.70 | 108.74 | 72,384 | -0.47(-0.43%) |
May 07, 2021 | 108.42 | 109.34 | 107.98 | 109.21 | 57,740 | +0.95(+0.88%) |
May 06, 2021 | 108.06 | 108.26 | 107.16 | 108.26 | 84,983 | +0.69(+0.64%) |
May 05, 2021 | 108.09 | 108.19 | 106.86 | 107.57 | 271,760 | +0.01(+0.01%) |
May 04, 2021 | 107.15 | 107.58 | 106.46 | 107.56 | 165,741 | +0.03(+0.03%) |
May 03, 2021 | 107.66 | 107.93 | 107.33 | 107.53 | 141,311 | +0.72(+0.67%) |
Apr 30, 2021 | 107.54 | 107.54 | 106.54 | 106.82 | 55,151 | -1.11(-1.03%) |
Apr 29, 2021 | 108.06 | 108.06 | 107.21 | 107.93 | 97,278 | +0.58(+0.54%) |
Apr 28, 2021 | 107.62 | 107.83 | 107.35 | 107.35 | 53,920 | -0.20(-0.19%) |
Apr 27, 2021 | 107.46 | 107.65 | 106.97 | 107.55 | 64,555 | +0.47(+0.44%) |
Apr 26, 2021 | 107.50 | 107.87 | 107.00 | 107.08 | 60,766 | -0.06(-0.05%) |
Apr 23, 2021 | 106.28 | 107.39 | 105.92 | 107.14 | 49,883 | +1.24(+1.17%) |
Apr 22, 2021 | 106.51 | 107.14 | 105.69 | 105.90 | 69,653 | -0.46(-0.44%) |
Apr 21, 2021 | 104.79 | 106.36 | 104.77 | 106.36 | 65,996 | +1.20(+1.14%) |
Apr 20, 2021 | 105.97 | 106.25 | 104.68 | 105.16 | 95,260 | -0.87(-0.82%) |
Apr 19, 2021 | 106.54 | 106.54 | 105.61 | 106.03 | 91,814 | -0.58(-0.54%) |
Apr 16, 2021 | 106.98 | 107.04 | 106.27 | 106.61 | 82,313 | +0.21(+0.20%) |
Apr 15, 2021 | 106.27 | 106.40 | 105.89 | 106.40 | 276,828 | +0.87(+0.83%) |
Apr 14, 2021 | 106.00 | 106.32 | 105.47 | 105.53 | 116,600 | -0.30(-0.28%) |
Apr 13, 2021 | 106.07 | 106.09 | 105.30 | 105.83 | 64,057 | -0.12(-0.11%) |
Apr 12, 2021 | 105.64 | 106.10 | 105.34 | 105.95 | 59,384 | +0.38(+0.36%) |
Apr 09, 2021 | 104.44 | 105.57 | 104.44 | 105.57 | 93,674 | +0.96(+0.92%) |
Apr 08, 2021 | 104.27 | 104.61 | 103.60 | 104.61 | 74,930 | +0.78(+0.75%) |
Apr 07, 2021 | 104.37 | 104.46 | 103.60 | 103.83 | 64,051 | -0.44(-0.42%) |
Apr 06, 2021 | 104.49 | 104.69 | 104.09 | 104.27 | 108,991 | -0.11(-0.10%) |
Apr 05, 2021 | 104.10 | 104.51 | 103.62 | 104.38 | 134,865 | +1.26(+1.22%) |
Apr 01, 2021 | 102.81 | 103.22 | 102.47 | 103.12 | 311,077 | +0.78(+0.77%) |
Mar 31, 2021 | 102.80 | 102.90 | 102.17 | 102.33 | 123,082 | -0.04(-0.04%) |
Mar 30, 2021 | 102.17 | 102.58 | 101.68 | 102.37 | 79,537 | +0.29(+0.29%) |
Mar 29, 2021 | 102.52 | 102.75 | 101.59 | 102.08 | 116,415 | -0.43(-0.42%) |
Mar 26, 2021 | 101.02 | 102.51 | 100.68 | 102.51 | 135,915 | +2.03(+2.02%) |
Mar 25, 2021 | 98.95 | 100.61 | 97.98 | 100.47 | 141,092 | +1.26(+1.27%) |
Mar 24, 2021 | 99.49 | 100.57 | 99.18 | 99.21 | 163,733 | +0.43(+0.44%) |
Mar 23, 2021 | 100.25 | 100.44 | 98.48 | 98.78 | 97,977 | -1.60(-1.60%) |
Mar 22, 2021 | 100.28 | 100.77 | 99.83 | 100.38 | 75,020 | +0.10(+0.10%) |
Mar 19, 2021 | 101.28 | 101.43 | 99.98 | 100.29 | 88,883 | -0.68(-0.67%) |
Mar 18, 2021 | 101.69 | 102.38 | 100.80 | 100.96 | 109,942 | -0.87(-0.85%) |
Mar 17, 2021 | 101.13 | 101.93 | 100.71 | 101.83 | 70,544 | +0.88(+0.87%) |
Mar 16, 2021 | 102.33 | 102.53 | 100.89 | 100.95 | 129,536 | -1.25(-1.22%) |
Mar 15, 2021 | 101.81 | 102.20 | 100.80 | 102.20 | 107,053 | +0.84(+0.83%) |
Mar 12, 2021 | 100.40 | 101.40 | 100.08 | 101.36 | 79,881 | +0.84(+0.84%) |
Mar 11, 2021 | 100.49 | 101.07 | 99.95 | 100.52 | 144,827 | +0.87(+0.87%) |
Mar 10, 2021 | 99.25 | 100.21 | 98.82 | 99.65 | 118,901 | +1.11(+1.13%) |
Mar 09, 2021 | 98.92 | 99.61 | 98.51 | 98.54 | 131,555 | +0.72(+0.74%) |
Mar 08, 2021 | 98.79 | 99.59 | 97.76 | 97.81 | 168,863 | +0.23(+0.24%) |
Mar 05, 2021 | 96.57 | 97.82 | 93.99 | 97.58 | 154,898 | +2.16(+2.27%) |
Mar 04, 2021 | 97.80 | 97.97 | 94.12 | 95.42 | 195,984 | -2.21(-2.27%) |
Mar 03, 2021 | 98.45 | 98.65 | 97.63 | 97.63 | 72,868 | -0.72(-0.73%) |
Mar 02, 2021 | 99.15 | 99.15 | 98.15 | 98.34 | 239,572 | -0.50(-0.51%) |