Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 111.78 | 111.84 | 111.47 | 111.47 | 10,462 | +0.11(+0.10%) |
May 27, 2021 | 111.59 | 111.61 | 111.20 | 111.35 | 32,471 | +0.19(+0.17%) |
May 26, 2021 | 111.00 | 111.30 | 110.94 | 111.16 | 16,602 | +0.16(+0.15%) |
May 25, 2021 | 111.53 | 111.67 | 110.93 | 111.00 | 65,567 | -0.47(-0.43%) |
May 24, 2021 | 111.26 | 111.80 | 111.26 | 111.48 | 10,322 | +0.72(+0.65%) |
May 21, 2021 | 111.14 | 111.42 | 110.75 | 110.76 | 12,639 | +0.04(+0.03%) |
May 20, 2021 | 109.56 | 111.04 | 109.56 | 110.72 | 11,297 | +1.14(+1.04%) |
May 19, 2021 | 108.81 | 109.58 | 108.30 | 109.58 | 15,201 | -0.45(-0.41%) |
May 18, 2021 | 110.99 | 110.99 | 110.03 | 110.03 | 13,683 | -0.72(-0.65%) |
May 17, 2021 | 110.63 | 110.89 | 110.51 | 110.75 | 14,965 | -0.25(-0.23%) |
May 14, 2021 | 110.34 | 111.19 | 110.34 | 111.00 | 26,773 | +1.37(+1.25%) |
May 13, 2021 | 108.30 | 109.99 | 108.30 | 109.64 | 43,487 | +1.47(+1.36%) |
May 12, 2021 | 109.96 | 109.96 | 108.09 | 108.17 | 71,900 | -2.03(-1.84%) |
May 11, 2021 | 110.47 | 110.63 | 109.70 | 110.19 | 33,010 | -1.10(-0.99%) |
May 10, 2021 | 112.29 | 112.46 | 111.30 | 111.30 | 49,367 | -0.57(-0.51%) |
May 07, 2021 | 111.62 | 111.92 | 111.56 | 111.87 | 39,872 | +0.74(+0.67%) |
May 06, 2021 | 109.98 | 111.13 | 109.93 | 111.13 | 17,822 | +0.97(+0.88%) |
May 05, 2021 | 110.28 | 110.43 | 110.03 | 110.16 | 25,672 | +0.15(+0.14%) |
May 04, 2021 | 110.12 | 110.12 | 109.24 | 110.01 | 58,246 | -0.37(-0.34%) |
May 03, 2021 | 110.38 | 110.71 | 110.38 | 110.38 | 10,503 | +0.64(+0.58%) |
Apr 30, 2021 | 109.74 | 110.06 | 109.64 | 109.74 | 51,673 | -0.74(-0.67%) |
Apr 29, 2021 | 110.31 | 110.59 | 109.86 | 110.48 | 13,418 | +0.69(+0.62%) |
Apr 28, 2021 | 109.99 | 110.11 | 109.80 | 109.80 | 168,106 | -0.17(-0.16%) |
Apr 27, 2021 | 109.77 | 110.00 | 109.77 | 109.97 | 10,124 | +0.01(+0.01%) |
Apr 26, 2021 | 110.35 | 110.35 | 109.93 | 109.96 | 7,781 | -0.09(-0.09%) |
Apr 23, 2021 | 109.25 | 110.31 | 109.19 | 110.05 | 15,713 | +0.89(+0.82%) |
Apr 22, 2021 | 109.67 | 110.08 | 108.96 | 109.16 | 16,472 | -0.85(-0.78%) |
Apr 21, 2021 | 109.13 | 110.05 | 109.13 | 110.02 | 17,188 | +0.92(+0.84%) |
Apr 20, 2021 | 109.39 | 109.44 | 108.81 | 109.10 | 29,324 | -0.40(-0.36%) |
Apr 19, 2021 | 110.03 | 110.03 | 109.36 | 109.50 | 27,394 | -0.50(-0.46%) |
Apr 16, 2021 | 109.96 | 110.15 | 109.79 | 110.00 | 8,963 | +0.49(+0.45%) |
Apr 15, 2021 | 108.79 | 109.58 | 108.79 | 109.50 | 12,426 | +1.18(+1.09%) |
Apr 14, 2021 | 108.58 | 108.75 | 108.33 | 108.33 | 13,962 | -0.14(-0.13%) |
Apr 13, 2021 | 108.36 | 108.54 | 108.16 | 108.47 | 118,489 | +0.07(+0.07%) |
Apr 12, 2021 | 108.31 | 108.41 | 108.13 | 108.39 | 17,726 | +0.02(+0.02%) |
Apr 09, 2021 | 107.74 | 108.43 | 107.74 | 108.38 | 19,298 | +0.69(+0.64%) |
Apr 08, 2021 | 107.56 | 107.75 | 107.53 | 107.68 | 15,613 | +0.22(+0.20%) |
Apr 07, 2021 | 107.13 | 107.58 | 107.13 | 107.47 | 51,753 | +0.05(+0.04%) |
Apr 06, 2021 | 107.52 | 107.75 | 107.30 | 107.42 | 245,229 | -0.10(-0.10%) |
Apr 05, 2021 | 106.81 | 107.78 | 106.81 | 107.52 | 91,833 | +1.18(+1.10%) |
Apr 01, 2021 | 105.49 | 106.35 | 105.49 | 106.35 | 49,142 | +1.02(+0.96%) |
Mar 31, 2021 | 105.21 | 105.81 | 105.21 | 105.33 | 38,597 | +0.14(+0.13%) |
Mar 30, 2021 | 105.60 | 105.60 | 105.07 | 105.19 | 52,947 | -0.51(-0.48%) |
Mar 29, 2021 | 105.28 | 105.94 | 105.05 | 105.70 | 16,396 | +0.07(+0.06%) |
Mar 26, 2021 | 104.21 | 105.71 | 104.10 | 105.64 | 21,091 | +1.86(+1.79%) |
Mar 25, 2021 | 102.86 | 103.95 | 102.51 | 103.78 | 21,530 | +0.65(+0.63%) |
Mar 24, 2021 | 103.73 | 104.17 | 103.12 | 103.12 | 18,820 | -0.21(-0.20%) |
Mar 23, 2021 | 103.81 | 104.15 | 103.12 | 103.33 | 21,112 | -0.64(-0.62%) |
Mar 22, 2021 | 103.40 | 104.20 | 103.27 | 103.98 | 17,528 | +0.63(+0.61%) |
Mar 19, 2021 | 103.67 | 103.85 | 103.01 | 103.35 | 27,524 | -0.31(-0.30%) |
Mar 18, 2021 | 104.43 | 104.75 | 103.53 | 103.66 | 22,939 | -1.12(-1.07%) |
Mar 17, 2021 | 104.26 | 104.88 | 104.13 | 104.78 | 18,581 | +0.02(+0.02%) |
Mar 16, 2021 | 104.92 | 104.95 | 104.63 | 104.76 | 18,751 | -0.00(-0.00%) |
Mar 15, 2021 | 104.49 | 104.77 | 103.79 | 104.77 | 12,979 | +0.60(+0.58%) |
Mar 12, 2021 | 103.52 | 104.20 | 103.52 | 104.17 | 18,771 | +0.30(+0.29%) |
Mar 11, 2021 | 103.60 | 104.40 | 103.55 | 103.86 | 17,021 | +0.73(+0.71%) |
Mar 10, 2021 | 103.11 | 103.55 | 102.79 | 103.13 | 12,227 | +0.78(+0.76%) |
Mar 09, 2021 | 102.58 | 103.16 | 102.34 | 102.36 | 25,535 | +0.81(+0.79%) |
Mar 08, 2021 | 101.64 | 102.91 | 101.50 | 101.55 | 17,367 | -0.05(-0.05%) |
Mar 05, 2021 | 100.41 | 101.63 | 99.25 | 101.59 | 39,862 | +2.27(+2.28%) |
Mar 04, 2021 | 100.83 | 101.07 | 98.71 | 99.33 | 90,869 | -1.34(-1.33%) |
Mar 03, 2021 | 101.62 | 101.62 | 100.67 | 100.67 | 31,571 | -1.02(-1.01%) |
Mar 02, 2021 | 102.17 | 102.33 | 101.68 | 101.69 | 40,129 | -0.46(-0.45%) |