Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.30 | 107.56 | 107.30 | 107.48 | 44,574 | +0.05(+0.04%) |
May 27, 2021 | 107.30 | 107.52 | 107.20 | 107.43 | 44,335 | -0.11(-0.10%) |
May 26, 2021 | 107.53 | 107.60 | 107.42 | 107.55 | 89,000 | -0.02(-0.02%) |
May 25, 2021 | 107.09 | 107.57 | 107.09 | 107.56 | 63,086 | +0.18(+0.16%) |
May 24, 2021 | 107.42 | 107.46 | 107.28 | 107.39 | 37,766 | +0.04(+0.03%) |
May 21, 2021 | 107.27 | 107.39 | 107.25 | 107.35 | 45,481 | +0.12(+0.11%) |
May 20, 2021 | 107.10 | 107.39 | 107.10 | 107.23 | 113,021 | +0.05(+0.05%) |
May 19, 2021 | 107.37 | 107.43 | 106.97 | 107.17 | 280,558 | -0.07(-0.07%) |
May 18, 2021 | 107.40 | 107.41 | 107.22 | 107.25 | 60,218 | -0.14(-0.13%) |
May 17, 2021 | 107.37 | 107.39 | 107.16 | 107.39 | 53,687 | +0.06(+0.05%) |
May 14, 2021 | 107.31 | 107.44 | 107.08 | 107.33 | 78,252 | +0.13(+0.12%) |
May 13, 2021 | 107.14 | 107.28 | 106.96 | 107.20 | 64,966 | +0.32(+0.30%) |
May 12, 2021 | 106.75 | 107.24 | 106.75 | 106.88 | 71,411 | -0.43(-0.40%) |
May 11, 2021 | 107.16 | 107.39 | 107.15 | 107.30 | 45,952 | -0.03(-0.03%) |
May 10, 2021 | 107.39 | 107.59 | 107.26 | 107.33 | 64,023 | -0.20(-0.19%) |
May 07, 2021 | 107.57 | 107.69 | 107.34 | 107.54 | 120,494 | +0.16(+0.15%) |
May 06, 2021 | 107.37 | 107.43 | 107.28 | 107.38 | 51,210 | +0.07(+0.07%) |
May 05, 2021 | 107.26 | 107.47 | 107.24 | 107.30 | 49,116 | +0.04(+0.04%) |
May 04, 2021 | 107.37 | 107.41 | 107.19 | 107.27 | 66,892 | +0.06(+0.05%) |
May 03, 2021 | 107.18 | 107.41 | 107.13 | 107.21 | 38,094 | +0.05(+0.05%) |
Apr 30, 2021 | 107.33 | 107.33 | 106.93 | 107.16 | 97,041 | +0.08(+0.07%) |
Apr 29, 2021 | 106.96 | 107.19 | 106.88 | 107.08 | 73,433 | -0.14(-0.13%) |
Apr 28, 2021 | 107.05 | 107.27 | 106.92 | 107.22 | 82,199 | +0.19(+0.17%) |
Apr 27, 2021 | 107.13 | 107.33 | 107.03 | 107.03 | 59,502 | -0.13(-0.12%) |
Apr 26, 2021 | 107.33 | 107.34 | 107.12 | 107.16 | 105,275 | -0.19(-0.18%) |
Apr 23, 2021 | 107.20 | 107.36 | 107.05 | 107.36 | 91,548 | +0.12(+0.11%) |
Apr 22, 2021 | 107.05 | 107.45 | 107.05 | 107.24 | 88,115 | -0.08(-0.07%) |
Apr 21, 2021 | 107.15 | 107.33 | 107.07 | 107.31 | 67,688 | +0.21(+0.20%) |
Apr 20, 2021 | 107.10 | 107.36 | 106.91 | 107.10 | 56,612 | +0.12(+0.11%) |
Apr 19, 2021 | 107.14 | 107.25 | 106.89 | 106.98 | 123,522 | +0.01(+0.01%) |
Apr 16, 2021 | 107.07 | 107.29 | 106.97 | 106.97 | 66,776 | -0.45(-0.42%) |
Apr 15, 2021 | 107.01 | 107.43 | 106.88 | 107.42 | 99,517 | +0.54(+0.50%) |
Apr 14, 2021 | 107.11 | 107.15 | 106.88 | 106.88 | 37,932 | -0.20(-0.19%) |
Apr 13, 2021 | 106.88 | 107.09 | 106.67 | 107.08 | 1,099,375 | +0.20(+0.18%) |
Apr 12, 2021 | 107.15 | 107.15 | 106.78 | 106.89 | 61,153 | -0.22(-0.21%) |
Apr 09, 2021 | 106.78 | 107.11 | 106.78 | 107.11 | 71,515 | +0.08(+0.08%) |
Apr 08, 2021 | 107.05 | 107.33 | 106.94 | 107.03 | 191,044 | +0.08(+0.08%) |
Apr 07, 2021 | 107.15 | 107.15 | 106.80 | 106.94 | 47,810 | -0.06(-0.06%) |
Apr 06, 2021 | 106.59 | 107.03 | 106.59 | 107.01 | 294,881 | +0.33(+0.30%) |
Apr 05, 2021 | 107.03 | 107.03 | 106.40 | 106.68 | 63,254 | -0.17(-0.16%) |
Apr 01, 2021 | 106.82 | 107.10 | 106.63 | 106.85 | 67,207 | +0.34(+0.32%) |
Mar 31, 2021 | 106.43 | 106.78 | 106.43 | 106.51 | 78,842 | -0.21(-0.20%) |
Mar 30, 2021 | 106.66 | 106.83 | 106.37 | 106.72 | 60,078 | -0.05(-0.04%) |
Mar 29, 2021 | 107.06 | 107.06 | 106.64 | 106.77 | 58,553 | -0.06(-0.05%) |
Mar 26, 2021 | 107.02 | 107.06 | 106.60 | 106.83 | 102,124 | -0.06(-0.06%) |
Mar 25, 2021 | 106.74 | 107.14 | 106.70 | 106.89 | 235,120 | -0.10(-0.10%) |
Mar 24, 2021 | 106.96 | 107.05 | 106.64 | 106.99 | 97,223 | +0.09(+0.09%) |
Mar 23, 2021 | 106.78 | 107.00 | 106.69 | 106.90 | 204,947 | +0.16(+0.15%) |
Mar 22, 2021 | 106.64 | 106.76 | 106.53 | 106.74 | 90,206 | +0.30(+0.28%) |
Mar 19, 2021 | 106.36 | 106.75 | 106.36 | 106.44 | 209,317 | -0.17(-0.16%) |
Mar 18, 2021 | 106.45 | 106.71 | 106.45 | 106.61 | 65,081 | -0.47(-0.44%) |
Mar 17, 2021 | 106.83 | 107.08 | 106.54 | 107.08 | 49,053 | +0.23(+0.22%) |
Mar 16, 2021 | 107.02 | 107.14 | 106.73 | 106.85 | 75,149 | +0.02(+0.02%) |
Mar 15, 2021 | 106.81 | 106.96 | 106.68 | 106.83 | 61,217 | +0.05(+0.04%) |
Mar 12, 2021 | 106.91 | 106.94 | 106.64 | 106.79 | 47,665 | -0.31(-0.29%) |
Mar 11, 2021 | 107.03 | 107.20 | 106.91 | 107.10 | 205,873 | +0.08(+0.08%) |
Mar 10, 2021 | 106.79 | 107.23 | 106.62 | 107.02 | 97,789 | +0.20(+0.19%) |
Mar 09, 2021 | 106.69 | 107.10 | 106.69 | 106.82 | 73,991 | +0.18(+0.17%) |
Mar 08, 2021 | 106.65 | 106.85 | 106.54 | 106.64 | 2,142,689 | -0.37(-0.35%) |
Mar 05, 2021 | 107.01 | 107.05 | 106.77 | 107.01 | 49,390 | -0.01(-0.01%) |
Mar 04, 2021 | 107.20 | 107.39 | 106.86 | 107.02 | 67,668 | -0.33(-0.31%) |
Mar 03, 2021 | 107.01 | 107.52 | 107.01 | 107.35 | 64,739 | -0.20(-0.19%) |
Mar 02, 2021 | 107.72 | 107.72 | 107.40 | 107.55 | 47,136 | +0.15(+0.14%) |