Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.54 | 108.01 | 107.32 | 107.33 | 237,207 | +0.25(+0.24%) |
May 27, 2021 | 107.45 | 107.80 | 107.04 | 107.07 | 286,473 | -0.42(-0.39%) |
May 26, 2021 | 107.59 | 107.86 | 107.20 | 107.49 | 927,704 | +0.15(+0.14%) |
May 25, 2021 | 107.78 | 107.97 | 107.11 | 107.35 | 229,198 | +0.02(+0.02%) |
May 24, 2021 | 106.35 | 107.67 | 106.23 | 107.33 | 252,893 | +1.88(+1.78%) |
May 21, 2021 | 106.52 | 106.72 | 105.39 | 105.45 | 277,337 | -0.54(-0.51%) |
May 20, 2021 | 104.43 | 106.31 | 104.32 | 105.99 | 308,434 | +2.10(+2.02%) |
May 19, 2021 | 101.83 | 103.98 | 101.78 | 103.89 | 235,056 | +0.30(+0.29%) |
May 18, 2021 | 104.58 | 104.94 | 103.53 | 103.59 | 126,663 | -0.68(-0.66%) |
May 17, 2021 | 104.36 | 104.46 | 103.23 | 104.27 | 194,202 | -0.72(-0.69%) |
May 14, 2021 | 103.78 | 105.35 | 103.53 | 104.99 | 265,141 | +2.42(+2.36%) |
May 13, 2021 | 102.50 | 103.59 | 101.83 | 102.57 | 417,358 | +1.08(+1.07%) |
May 12, 2021 | 103.10 | 103.48 | 101.21 | 101.49 | 455,268 | -3.08(-2.94%) |
May 11, 2021 | 102.50 | 104.78 | 101.87 | 104.56 | 507,614 | -0.07(-0.06%) |
May 10, 2021 | 107.08 | 107.08 | 104.63 | 104.63 | 371,753 | -2.82(-2.63%) |
May 07, 2021 | 107.40 | 108.12 | 107.02 | 107.45 | 187,377 | +1.06(+1.00%) |
May 06, 2021 | 105.76 | 106.43 | 104.65 | 106.39 | 182,525 | +0.57(+0.53%) |
May 05, 2021 | 106.92 | 107.08 | 105.56 | 105.82 | 234,693 | -0.23(-0.21%) |
May 04, 2021 | 107.32 | 107.37 | 104.87 | 106.05 | 334,666 | -2.19(-2.02%) |
May 03, 2021 | 109.22 | 109.44 | 108.03 | 108.23 | 239,491 | -0.45(-0.41%) |
Apr 30, 2021 | 109.21 | 109.78 | 108.49 | 108.69 | 468,533 | -1.58(-1.43%) |
Apr 29, 2021 | 111.65 | 111.65 | 109.19 | 110.27 | 195,504 | -0.41(-0.37%) |
Apr 28, 2021 | 111.08 | 111.17 | 110.45 | 110.68 | 142,274 | -0.81(-0.73%) |
Apr 27, 2021 | 112.12 | 112.12 | 111.19 | 111.49 | 206,071 | -0.45(-0.40%) |
Apr 26, 2021 | 111.14 | 111.97 | 111.07 | 111.94 | 230,381 | +0.92(+0.83%) |
Apr 23, 2021 | 109.53 | 111.39 | 109.53 | 111.02 | 265,611 | +1.65(+1.51%) |
Apr 22, 2021 | 110.33 | 111.04 | 108.93 | 109.37 | 192,260 | -1.11(-1.01%) |
Apr 21, 2021 | 109.19 | 110.51 | 108.90 | 110.48 | 245,267 | +1.12(+1.03%) |
Apr 20, 2021 | 110.12 | 110.63 | 108.73 | 109.36 | 306,938 | -1.02(-0.93%) |
Apr 19, 2021 | 111.04 | 111.52 | 109.80 | 110.38 | 422,232 | -1.13(-1.02%) |
Apr 16, 2021 | 111.90 | 111.90 | 111.07 | 111.52 | 258,441 | -0.14(-0.12%) |
Apr 15, 2021 | 110.87 | 111.72 | 110.87 | 111.65 | 359,127 | +1.92(+1.75%) |
Apr 14, 2021 | 111.00 | 111.15 | 109.57 | 109.73 | 350,663 | -1.29(-1.16%) |
Apr 13, 2021 | 110.31 | 111.05 | 110.10 | 111.02 | 304,291 | +1.19(+1.08%) |
Apr 12, 2021 | 109.88 | 110.13 | 109.15 | 109.83 | 363,413 | -0.39(-0.35%) |
Apr 09, 2021 | 108.91 | 110.22 | 108.61 | 110.22 | 215,828 | +0.98(+0.89%) |
Apr 08, 2021 | 108.64 | 109.24 | 108.40 | 109.24 | 244,016 | +1.61(+1.50%) |
Apr 07, 2021 | 107.18 | 107.80 | 106.77 | 107.63 | 176,612 | +0.43(+0.40%) |
Apr 06, 2021 | 107.26 | 107.87 | 106.76 | 107.20 | 289,374 | -0.25(-0.24%) |
Apr 05, 2021 | 106.36 | 107.62 | 106.07 | 107.45 | 302,244 | +1.92(+1.82%) |
Apr 01, 2021 | 104.69 | 105.60 | 104.65 | 105.53 | 411,375 | +2.19(+2.12%) |
Mar 31, 2021 | 102.41 | 104.07 | 102.41 | 103.34 | 266,400 | +1.69(+1.66%) |
Mar 30, 2021 | 101.64 | 101.88 | 100.81 | 101.66 | 244,241 | -0.73(-0.71%) |
Mar 29, 2021 | 102.99 | 103.14 | 101.78 | 102.39 | 204,154 | -0.72(-0.70%) |
Mar 26, 2021 | 100.66 | 103.22 | 100.66 | 103.11 | 189,093 | +2.37(+2.35%) |
Mar 25, 2021 | 100.06 | 101.04 | 99.30 | 100.74 | 291,618 | -0.01(-0.01%) |
Mar 24, 2021 | 102.87 | 103.03 | 100.75 | 100.75 | 237,970 | -1.53(-1.50%) |
Mar 23, 2021 | 103.29 | 103.71 | 101.98 | 102.28 | 438,499 | -0.78(-0.76%) |
Mar 22, 2021 | 101.81 | 103.58 | 101.79 | 103.06 | 365,089 | +1.85(+1.83%) |
Mar 19, 2021 | 101.43 | 101.98 | 100.48 | 101.21 | 327,789 | -0.05(-0.05%) |
Mar 18, 2021 | 103.01 | 103.14 | 101.22 | 101.26 | 365,553 | -3.28(-3.14%) |
Mar 17, 2021 | 103.54 | 105.17 | 102.78 | 104.54 | 419,445 | -0.06(-0.06%) |
Mar 16, 2021 | 104.70 | 105.65 | 103.99 | 104.60 | 496,322 | +0.60(+0.58%) |
Mar 15, 2021 | 102.88 | 104.03 | 102.54 | 104.00 | 517,064 | +1.24(+1.20%) |
Mar 12, 2021 | 102.26 | 102.78 | 101.53 | 102.76 | 327,901 | -0.80(-0.77%) |
Mar 11, 2021 | 102.69 | 104.05 | 102.52 | 103.56 | 404,740 | +2.48(+2.46%) |
Mar 10, 2021 | 102.54 | 102.72 | 100.90 | 101.07 | 367,070 | -0.33(-0.33%) |
Mar 09, 2021 | 100.19 | 102.07 | 99.92 | 101.40 | 448,383 | +3.65(+3.74%) |
Mar 08, 2021 | 100.18 | 100.79 | 97.64 | 97.75 | 485,615 | -2.55(-2.54%) |
Mar 05, 2021 | 99.86 | 100.56 | 96.66 | 100.30 | 491,801 | +1.61(+1.63%) |
Mar 04, 2021 | 100.91 | 101.59 | 97.39 | 98.69 | 688,484 | -2.62(-2.59%) |
Mar 03, 2021 | 103.95 | 104.03 | 101.18 | 101.32 | 371,123 | -2.86(-2.74%) |
Mar 02, 2021 | 106.26 | 106.39 | 104.10 | 104.17 | 294,589 | -1.81(-1.71%) |