Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.96 | 106.08 | 105.91 | 105.96 | 7,317,937 | +0.00(+0.00%) |
May 27, 2021 | 106.01 | 106.02 | 105.86 | 105.96 | 5,485,601 | -0.13(-0.12%) |
May 26, 2021 | 105.57 | 106.19 | 105.57 | 106.09 | 5,101,724 | -0.04(-0.03%) |
May 25, 2021 | 105.98 | 106.14 | 105.47 | 106.12 | 6,866,825 | +0.26(+0.24%) |
May 24, 2021 | 105.91 | 105.92 | 105.80 | 105.86 | 4,181,426 | +0.10(+0.10%) |
May 21, 2021 | 105.78 | 105.82 | 105.66 | 105.76 | 4,188,696 | +0.05(+0.04%) |
May 20, 2021 | 105.52 | 105.72 | 105.52 | 105.72 | 6,749,656 | +0.36(+0.34%) |
May 19, 2021 | 106.02 | 106.02 | 105.25 | 105.36 | 7,451,453 | -0.15(-0.14%) |
May 18, 2021 | 105.55 | 105.55 | 105.47 | 105.50 | 3,972,626 | -0.13(-0.12%) |
May 17, 2021 | 105.64 | 106.83 | 102.91 | 105.63 | 5,327,807 | -0.09(-0.09%) |
May 14, 2021 | 105.65 | 105.72 | 105.56 | 105.72 | 4,308,771 | +0.24(+0.23%) |
May 13, 2021 | 105.36 | 105.50 | 105.24 | 105.48 | 7,321,576 | +0.24(+0.23%) |
May 12, 2021 | 105.43 | 105.46 | 105.25 | 105.24 | 7,568,560 | -0.37(-0.35%) |
May 11, 2021 | 105.66 | 105.80 | 105.57 | 105.61 | 6,661,385 | -0.23(-0.22%) |
May 10, 2021 | 106.01 | 106.11 | 105.82 | 105.84 | 6,214,552 | -0.17(-0.16%) |
May 07, 2021 | 106.23 | 106.34 | 105.97 | 106.01 | 7,573,363 | -0.03(-0.03%) |
May 06, 2021 | 105.96 | 106.10 | 105.94 | 106.04 | 5,123,846 | +0.02(+0.02%) |
May 05, 2021 | 105.86 | 106.02 | 105.84 | 106.02 | 4,838,817 | +0.08(+0.08%) |
May 04, 2021 | 105.96 | 106.09 | 105.83 | 105.94 | 6,801,752 | +0.13(+0.12%) |
May 03, 2021 | 105.82 | 105.99 | 105.75 | 105.81 | 6,421,256 | +0.07(+0.06%) |
Apr 30, 2021 | 105.67 | 105.76 | 105.59 | 105.74 | 7,004,767 | +0.11(+0.11%) |
Apr 29, 2021 | 105.42 | 105.63 | 105.37 | 105.63 | 6,771,574 | -0.06(-0.05%) |
Apr 28, 2021 | 105.70 | 105.72 | 105.47 | 105.69 | 7,664,220 | +0.06(+0.05%) |
Apr 27, 2021 | 106.33 | 106.33 | 105.63 | 105.63 | 4,139,679 | -0.26(-0.24%) |
Apr 26, 2021 | 105.97 | 106.03 | 105.89 | 105.89 | 3,768,252 | -0.09(-0.09%) |
Apr 23, 2021 | 106.04 | 106.29 | 105.88 | 105.98 | 4,129,342 | -0.02(-0.02%) |
Apr 22, 2021 | 105.97 | 106.03 | 105.83 | 106.00 | 4,948,871 | +0.03(+0.03%) |
Apr 21, 2021 | 105.84 | 105.97 | 105.78 | 105.97 | 5,967,434 | +0.10(+0.10%) |
Apr 20, 2021 | 105.68 | 105.91 | 105.65 | 105.87 | 4,679,891 | +0.17(+0.16%) |
Apr 19, 2021 | 105.29 | 105.75 | 105.29 | 105.70 | 5,492,471 | -0.08(-0.08%) |
Apr 16, 2021 | 105.81 | 105.90 | 105.75 | 105.79 | 3,966,715 | -0.28(-0.26%) |
Apr 15, 2021 | 105.09 | 106.19 | 105.09 | 106.06 | 7,311,941 | +0.42(+0.39%) |
Apr 14, 2021 | 105.67 | 105.69 | 105.55 | 105.65 | 3,920,080 | -0.08(-0.08%) |
Apr 13, 2021 | 105.40 | 105.73 | 105.39 | 105.73 | 4,374,820 | +0.30(+0.29%) |
Apr 12, 2021 | 105.45 | 105.45 | 105.29 | 105.43 | 4,163,135 | -0.03(-0.03%) |
Apr 09, 2021 | 105.39 | 105.59 | 105.32 | 105.45 | 8,084,905 | -0.12(-0.11%) |
Apr 08, 2021 | 105.45 | 105.58 | 105.41 | 105.58 | 5,340,202 | +0.26(+0.25%) |
Apr 07, 2021 | 105.40 | 105.56 | 105.31 | 105.32 | 4,878,406 | -0.17(-0.16%) |
Apr 06, 2021 | 105.27 | 105.49 | 105.24 | 105.48 | 5,266,562 | +0.37(+0.35%) |
Apr 05, 2021 | 105.09 | 105.19 | 105.00 | 105.11 | 9,993,805 | -0.21(-0.20%) |
Apr 01, 2021 | 105.22 | 105.33 | 105.13 | 105.33 | 11,658,045 | +0.35(+0.34%) |
Mar 31, 2021 | 104.98 | 105.11 | 104.86 | 104.97 | 6,841,500 | +0.02(+0.02%) |
Mar 30, 2021 | 104.80 | 104.99 | 104.69 | 104.95 | 5,418,575 | +0.08(+0.08%) |
Mar 29, 2021 | 104.69 | 105.13 | 104.69 | 104.87 | 8,274,678 | -0.18(-0.17%) |
Mar 26, 2021 | 105.05 | 105.20 | 105.00 | 105.05 | 4,699,583 | -0.18(-0.17%) |
Mar 25, 2021 | 105.35 | 105.40 | 105.12 | 105.22 | 5,614,899 | -0.06(-0.05%) |
Mar 24, 2021 | 105.04 | 105.31 | 105.00 | 105.28 | 6,888,607 | +0.13(+0.12%) |
Mar 23, 2021 | 105.03 | 105.17 | 104.92 | 105.15 | 5,991,252 | +0.27(+0.26%) |
Mar 22, 2021 | 104.85 | 104.94 | 104.76 | 104.88 | 5,930,087 | +0.20(+0.19%) |
Mar 19, 2021 | 104.58 | 104.70 | 104.51 | 104.68 | 5,098,092 | +0.08(+0.08%) |
Mar 18, 2021 | 104.50 | 104.71 | 104.39 | 104.59 | 6,747,264 | -0.41(-0.39%) |
Mar 17, 2021 | 104.71 | 105.11 | 104.65 | 105.00 | 6,755,423 | -0.01(-0.01%) |
Mar 16, 2021 | 105.10 | 105.16 | 104.93 | 105.01 | 4,327,704 | -0.04(-0.03%) |
Mar 15, 2021 | 104.76 | 105.14 | 104.76 | 105.05 | 5,423,825 | +0.11(+0.10%) |
Mar 12, 2021 | 105.02 | 105.05 | 104.86 | 104.94 | 5,494,432 | -0.60(-0.57%) |
Mar 11, 2021 | 105.56 | 105.63 | 105.40 | 105.53 | 9,572,696 | -0.01(-0.01%) |
Mar 10, 2021 | 105.39 | 105.59 | 105.38 | 105.54 | 7,522,262 | +0.17(+0.17%) |
Mar 09, 2021 | 105.31 | 105.42 | 105.13 | 105.37 | 6,155,784 | +0.40(+0.38%) |
Mar 08, 2021 | 105.31 | 105.34 | 104.97 | 104.97 | 6,114,651 | -0.42(-0.39%) |
Mar 05, 2021 | 105.29 | 105.42 | 105.18 | 105.39 | 9,407,625 | -0.07(-0.07%) |
Mar 04, 2021 | 105.86 | 105.87 | 105.37 | 105.46 | 6,442,051 | -0.31(-0.29%) |
Mar 03, 2021 | 105.87 | 105.89 | 105.68 | 105.77 | 11,188,054 | -0.39(-0.36%) |
Mar 02, 2021 | 106.09 | 106.16 | 106.01 | 106.15 | 10,964,503 | +0.02(+0.02%) |