Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 114.23 | 114.43 | 113.72 | 114.10 | 1,461,103 | -0.11(-0.10%) |
May 27, 2021 | 114.51 | 114.51 | 113.47 | 114.22 | 2,341,056 | +0.09(+0.08%) |
May 26, 2021 | 114.41 | 114.54 | 113.69 | 114.12 | 2,635,771 | -0.10(-0.09%) |
May 25, 2021 | 114.61 | 114.88 | 114.00 | 114.23 | 1,621,891 | +0.08(+0.07%) |
May 24, 2021 | 113.81 | 115.17 | 113.64 | 114.15 | 1,541,265 | +0.77(+0.68%) |
May 21, 2021 | 113.89 | 114.18 | 113.16 | 113.38 | 2,306,950 | -0.22(-0.19%) |
May 20, 2021 | 112.54 | 113.92 | 112.44 | 113.60 | 1,311,537 | +1.16(+1.04%) |
May 19, 2021 | 111.98 | 112.77 | 111.19 | 112.44 | 1,715,095 | -0.55(-0.49%) |
May 18, 2021 | 112.68 | 113.70 | 112.64 | 112.98 | 1,505,877 | +0.61(+0.54%) |
May 17, 2021 | 113.02 | 113.17 | 111.54 | 112.38 | 1,247,525 | -0.59(-0.52%) |
May 14, 2021 | 112.12 | 113.38 | 112.09 | 112.97 | 1,311,217 | +1.12(+1.00%) |
May 13, 2021 | 111.08 | 112.50 | 111.08 | 111.85 | 1,552,922 | +0.89(+0.80%) |
May 12, 2021 | 112.50 | 112.81 | 110.74 | 110.96 | 1,707,371 | -1.89(-1.68%) |
May 11, 2021 | 115.66 | 115.66 | 112.06 | 112.85 | 2,903,584 | -2.62(-2.27%) |
May 10, 2021 | 115.14 | 116.24 | 114.88 | 115.48 | 1,097,220 | +0.65(+0.57%) |
May 07, 2021 | 114.86 | 115.90 | 114.70 | 114.82 | 1,079,425 | -0.06(-0.05%) |
May 06, 2021 | 115.41 | 115.94 | 114.20 | 114.88 | 1,256,565 | +0.19(+0.17%) |
May 05, 2021 | 113.29 | 114.97 | 112.77 | 114.69 | 1,508,881 | +1.63(+1.44%) |
May 04, 2021 | 113.57 | 114.33 | 112.84 | 113.06 | 1,683,324 | -0.58(-0.51%) |
May 03, 2021 | 113.66 | 114.30 | 113.59 | 113.64 | 1,147,840 | +0.44(+0.39%) |
Apr 30, 2021 | 112.64 | 113.58 | 112.10 | 113.20 | 1,967,907 | +0.58(+0.51%) |
Apr 29, 2021 | 111.76 | 112.93 | 111.52 | 112.62 | 2,170,557 | +1.27(+1.14%) |
Apr 28, 2021 | 109.78 | 112.43 | 109.40 | 111.36 | 1,888,968 | +1.10(+1.00%) |
Apr 27, 2021 | 109.91 | 110.34 | 109.68 | 110.26 | 1,140,232 | +0.69(+0.63%) |
Apr 26, 2021 | 111.72 | 111.72 | 109.26 | 109.57 | 2,239,483 | -1.93(-1.73%) |
Apr 23, 2021 | 111.51 | 111.94 | 111.14 | 111.50 | 1,158,741 | -0.09(-0.09%) |
Apr 22, 2021 | 111.93 | 112.27 | 111.27 | 111.59 | 875,901 | +0.35(+0.31%) |
Apr 21, 2021 | 111.54 | 112.01 | 110.98 | 111.24 | 893,870 | -0.48(-0.43%) |
Apr 20, 2021 | 110.92 | 111.84 | 110.74 | 111.73 | 873,658 | +0.24(+0.21%) |
Apr 19, 2021 | 112.12 | 112.44 | 110.96 | 111.49 | 811,377 | -0.33(-0.30%) |
Apr 16, 2021 | 112.37 | 112.37 | 111.50 | 111.82 | 1,675,028 | +0.43(+0.38%) |
Apr 15, 2021 | 112.21 | 112.68 | 111.05 | 111.39 | 1,313,186 | -0.52(-0.47%) |
Apr 14, 2021 | 111.32 | 112.55 | 111.22 | 111.92 | 1,429,064 | +0.67(+0.60%) |
Apr 13, 2021 | 110.31 | 111.75 | 109.99 | 111.24 | 1,543,580 | +0.98(+0.89%) |
Apr 12, 2021 | 108.92 | 110.39 | 108.91 | 110.27 | 1,628,113 | +1.38(+1.27%) |
Apr 09, 2021 | 108.71 | 108.89 | 107.60 | 108.88 | 1,100,144 | +0.28(+0.26%) |
Apr 08, 2021 | 107.77 | 108.61 | 107.41 | 108.60 | 1,284,178 | +0.58(+0.54%) |
Apr 07, 2021 | 107.75 | 108.58 | 107.59 | 108.02 | 1,156,714 | -0.03(-0.03%) |
Apr 06, 2021 | 105.51 | 108.64 | 105.40 | 108.05 | 2,406,855 | +3.26(+3.11%) |
Apr 05, 2021 | 104.25 | 105.41 | 104.14 | 104.79 | 1,308,190 | +0.80(+0.76%) |
Apr 01, 2021 | 102.93 | 104.16 | 102.28 | 104.00 | 979,466 | +1.53(+1.50%) |
Mar 31, 2021 | 103.43 | 103.69 | 102.43 | 102.46 | 1,693,901 | -1.51(-1.45%) |
Mar 30, 2021 | 102.53 | 104.83 | 102.53 | 103.97 | 1,788,479 | +0.53(+0.51%) |
Mar 29, 2021 | 102.29 | 104.16 | 101.42 | 103.44 | 1,813,797 | +1.09(+1.06%) |
Mar 26, 2021 | 102.25 | 102.42 | 100.67 | 102.35 | 1,469,041 | +0.64(+0.63%) |
Mar 25, 2021 | 101.42 | 101.82 | 100.41 | 101.70 | 1,510,176 | +0.28(+0.28%) |
Mar 24, 2021 | 102.29 | 103.09 | 101.42 | 101.42 | 1,265,847 | -0.87(-0.85%) |
Mar 23, 2021 | 102.25 | 102.65 | 101.77 | 102.29 | 1,556,158 | -0.71(-0.69%) |
Mar 22, 2021 | 102.08 | 103.22 | 101.94 | 103.00 | 2,022,683 | +0.75(+0.73%) |
Mar 19, 2021 | 102.75 | 103.74 | 101.88 | 102.25 | 3,361,775 | -0.33(-0.32%) |
Mar 18, 2021 | 104.95 | 105.11 | 102.55 | 102.59 | 1,737,175 | -2.57(-2.44%) |
Mar 17, 2021 | 103.05 | 105.78 | 102.54 | 105.15 | 2,858,726 | +2.10(+2.04%) |
Mar 16, 2021 | 102.29 | 103.37 | 101.93 | 103.05 | 2,417,163 | +0.77(+0.75%) |
Mar 15, 2021 | 99.68 | 102.30 | 99.56 | 102.28 | 2,064,027 | +3.01(+3.03%) |
Mar 12, 2021 | 99.38 | 99.83 | 98.61 | 99.27 | 1,649,900 | +0.17(+0.17%) |
Mar 11, 2021 | 99.53 | 100.19 | 98.96 | 99.10 | 1,949,161 | +0.02(+0.02%) |
Mar 10, 2021 | 97.42 | 99.65 | 97.37 | 99.08 | 2,106,830 | +1.83(+1.88%) |
Mar 09, 2021 | 98.96 | 99.24 | 97.22 | 97.25 | 2,642,267 | -1.38(-1.40%) |
Mar 08, 2021 | 98.98 | 99.86 | 98.59 | 98.64 | 2,150,569 | -0.18(-0.18%) |
Mar 05, 2021 | 98.31 | 99.26 | 96.55 | 98.82 | 1,729,401 | +0.72(+0.73%) |
Mar 04, 2021 | 98.22 | 98.83 | 96.57 | 98.10 | 1,885,273 | +0.06(+0.06%) |
Mar 03, 2021 | 99.23 | 99.60 | 98.01 | 98.04 | 1,837,883 | -1.17(-1.17%) |
Mar 02, 2021 | 98.76 | 99.91 | 98.24 | 99.20 | 2,587,524 | +0.22(+0.22%) |