Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.44 | 107.68 | 106.04 | 107.64 | 6,913 | +0.40(+0.37%) |
May 27, 2021 | 109.16 | 109.64 | 106.72 | 107.24 | 3,303 | -2.64(-2.40%) |
May 26, 2021 | 110.56 | 111.16 | 109.24 | 109.88 | 1,773 | -2.24(-2.00%) |
May 25, 2021 | 111.20 | 112.36 | 111.20 | 112.12 | 1,226 | +0.80(+0.72%) |
May 24, 2021 | 112.68 | 112.68 | 110.76 | 111.32 | 3,420 | -2.88(-2.52%) |
May 21, 2021 | 113.68 | 114.44 | 113.16 | 114.20 | 2,486 | -0.72(-0.63%) |
May 20, 2021 | 116.00 | 116.13 | 114.72 | 114.92 | 1,344 | -2.32(-1.98%) |
May 19, 2021 | 118.88 | 122.84 | 117.24 | 117.24 | 6,184 | +0.60(+0.51%) |
May 18, 2021 | 113.20 | 116.64 | 112.08 | 116.64 | 1,535 | +2.56(+2.24%) |
May 17, 2021 | 112.08 | 115.24 | 111.80 | 114.08 | 1,960 | +3.12(+2.81%) |
May 14, 2021 | 114.68 | 114.96 | 110.72 | 110.96 | 6,376 | -6.64(-5.65%) |
May 13, 2021 | 120.20 | 120.92 | 116.80 | 117.60 | 3,184 | -5.44(-4.42%) |
May 12, 2021 | 117.16 | 124.32 | 117.16 | 123.04 | 7,681 | +7.48(+6.47%) |
May 11, 2021 | 113.72 | 115.88 | 112.96 | 115.56 | 5,980 | +3.90(+3.50%) |
May 10, 2021 | 110.16 | 111.66 | 108.84 | 111.66 | 4,313 | +1.34(+1.21%) |
May 07, 2021 | 112.80 | 112.80 | 110.28 | 110.32 | 3,035 | -2.00(-1.78%) |
May 06, 2021 | 112.56 | 113.00 | 112.32 | 112.32 | 1,160 | -0.28(-0.25%) |
May 05, 2021 | 112.80 | 113.40 | 111.80 | 112.60 | 3,494 | -1.45(-1.27%) |
May 04, 2021 | 113.60 | 115.66 | 113.36 | 114.05 | 3,614 | +1.37(+1.22%) |
May 03, 2021 | 113.88 | 113.88 | 112.04 | 112.68 | 8,008 | -1.64(-1.43%) |
Apr 30, 2021 | 113.32 | 114.32 | 112.88 | 114.32 | 2,800 | +1.56(+1.38%) |
Apr 29, 2021 | 111.88 | 113.72 | 111.88 | 112.76 | 1,450 | -0.28(-0.25%) |
Apr 28, 2021 | 112.60 | 113.04 | 112.40 | 113.04 | 1,395 | +0.32(+0.29%) |
Apr 27, 2021 | 114.56 | 115.48 | 112.72 | 112.72 | 4,620 | -1.84(-1.61%) |
Apr 26, 2021 | 115.04 | 115.04 | 114.16 | 114.56 | 976 | -0.44(-0.38%) |
Apr 23, 2021 | 115.84 | 116.04 | 114.68 | 115.00 | 1,550 | -0.88(-0.76%) |
Apr 22, 2021 | 113.24 | 116.44 | 112.80 | 115.88 | 2,888 | +2.08(+1.83%) |
Apr 21, 2021 | 116.36 | 116.36 | 113.24 | 113.80 | 1,136 | -1.64(-1.42%) |
Apr 20, 2021 | 113.80 | 116.68 | 113.80 | 115.44 | 3,340 | +2.08(+1.83%) |
Apr 19, 2021 | 111.40 | 114.80 | 111.40 | 113.36 | 3,947 | +1.36(+1.21%) |
Apr 16, 2021 | 112.72 | 112.96 | 111.32 | 112.00 | 2,875 | -0.12(-0.11%) |
Apr 15, 2021 | 112.08 | 112.12 | 110.84 | 112.12 | 2,724 | -0.91(-0.80%) |
Apr 14, 2021 | 112.52 | 113.24 | 112.12 | 113.03 | 1,758 | +0.83(+0.74%) |
Apr 13, 2021 | 111.44 | 112.20 | 111.36 | 112.20 | 2,327 | +0.72(+0.65%) |
Apr 12, 2021 | 112.68 | 113.24 | 111.24 | 111.48 | 2,923 | -0.28(-0.25%) |
Apr 09, 2021 | 111.80 | 112.68 | 111.00 | 111.76 | 3,625 | +0.68(+0.61%) |
Apr 08, 2021 | 110.96 | 112.00 | 110.44 | 111.08 | 1,686 | -0.24(-0.22%) |
Apr 07, 2021 | 112.20 | 112.40 | 110.84 | 111.32 | 7,829 | -0.56(-0.50%) |
Apr 06, 2021 | 112.28 | 112.96 | 111.68 | 111.88 | 4,627 | -0.52(-0.46%) |
Apr 05, 2021 | 113.28 | 113.76 | 112.40 | 112.40 | 3,197 | -2.32(-2.02%) |
Apr 01, 2021 | 115.84 | 115.96 | 114.40 | 114.72 | 5,375 | -1.24(-1.07%) |
Mar 31, 2021 | 116.12 | 117.08 | 115.60 | 115.96 | 2,335 | -1.20(-1.02%) |
Mar 30, 2021 | 119.96 | 119.96 | 116.92 | 117.16 | 12,184 | -3.32(-2.76%) |
Mar 29, 2021 | 121.48 | 122.92 | 120.16 | 120.48 | 1,857 | -0.28(-0.23%) |
Mar 26, 2021 | 121.92 | 121.92 | 119.83 | 120.76 | 2,700 | -2.12(-1.73%) |
Mar 25, 2021 | 124.88 | 126.64 | 122.65 | 122.88 | 3,946 | -2.20(-1.76%) |
Mar 24, 2021 | 123.84 | 125.12 | 123.20 | 125.08 | 3,024 | +0.60(+0.48%) |
Mar 23, 2021 | 123.64 | 125.64 | 123.60 | 124.48 | 2,840 | +0.84(+0.68%) |
Mar 22, 2021 | 128.64 | 128.80 | 123.64 | 123.64 | 9,754 | -5.12(-3.98%) |
Mar 19, 2021 | 128.68 | 130.24 | 127.68 | 128.76 | 2,950 | +0.60(+0.47%) |
Mar 18, 2021 | 128.08 | 128.61 | 127.72 | 128.16 | 3,296 | +0.12(+0.09%) |
Mar 17, 2021 | 131.56 | 131.76 | 127.88 | 128.04 | 3,921 | -3.08(-2.35%) |
Mar 16, 2021 | 131.72 | 131.72 | 128.36 | 131.12 | 22,986 | -0.72(-0.55%) |
Mar 15, 2021 | 134.24 | 134.24 | 131.64 | 131.84 | 5,566 | -2.28(-1.70%) |
Mar 12, 2021 | 134.84 | 134.84 | 133.90 | 134.12 | 3,525 | +0.52(+0.39%) |
Mar 11, 2021 | 134.48 | 134.48 | 132.84 | 133.60 | 1,304 | -1.40(-1.04%) |
Mar 10, 2021 | 133.80 | 135.24 | 133.80 | 135.00 | 2,327 | -1.00(-0.73%) |
Mar 09, 2021 | 135.48 | 136.06 | 133.77 | 136.00 | 18,879 | -1.00(-0.73%) |
Mar 08, 2021 | 135.60 | 137.20 | 134.24 | 137.00 | 4,540 | +1.36(+1.00%) |
Mar 05, 2021 | 139.80 | 139.96 | 134.66 | 135.64 | 33,275 | -4.72(-3.36%) |
Mar 04, 2021 | 138.56 | 141.56 | 136.12 | 140.36 | 4,279 | +2.20(+1.59%) |
Mar 03, 2021 | 136.68 | 138.20 | 135.64 | 138.16 | 7,406 | +1.80(+1.32%) |
Mar 02, 2021 | 134.52 | 136.60 | 134.48 | 136.36 | 1,711 | +2.16(+1.61%) |