Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.45 | 117.65 | 111.36 | 115.05 | 7,624 | +1.95(+1.72%) |
May 27, 2021 | 112.45 | 115.05 | 109.85 | 113.10 | 5,785 | +0.65(+0.58%) |
May 26, 2021 | 109.20 | 113.10 | 109.20 | 112.45 | 5,168 | +2.60(+2.37%) |
May 25, 2021 | 108.55 | 111.15 | 107.41 | 109.85 | 5,996 | +0.65(+0.60%) |
May 24, 2021 | 110.50 | 111.15 | 107.25 | 109.20 | 3,402 | -1.30(-1.18%) |
May 21, 2021 | 111.15 | 114.40 | 109.20 | 110.50 | 6,723 | -1.30(-1.16%) |
May 20, 2021 | 111.15 | 113.10 | 109.20 | 111.80 | 3,452 | +2.60(+2.38%) |
May 19, 2021 | 113.10 | 113.10 | 107.25 | 109.20 | 6,007 | -3.58(-3.17%) |
May 18, 2021 | 112.45 | 114.40 | 111.80 | 112.78 | 4,309 | +0.33(+0.29%) |
May 17, 2021 | 109.85 | 114.40 | 107.71 | 112.45 | 8,296 | +3.25(+2.98%) |
May 14, 2021 | 106.60 | 109.57 | 105.30 | 109.20 | 5,406 | +3.90(+3.70%) |
May 13, 2021 | 111.80 | 111.80 | 101.40 | 105.30 | 9,751 | -1.95(-1.82%) |
May 12, 2021 | 109.20 | 111.80 | 104.65 | 107.25 | 9,335 | -3.90(-3.51%) |
May 11, 2021 | 100.75 | 113.10 | 99.31 | 111.15 | 10,982 | +8.45(+8.23%) |
May 10, 2021 | 110.50 | 111.80 | 101.40 | 102.70 | 11,748 | -7.80(-7.06%) |
May 07, 2021 | 107.25 | 110.50 | 105.09 | 110.50 | 5,423 | +7.15(+6.92%) |
May 06, 2021 | 113.10 | 113.10 | 102.58 | 103.35 | 13,261 | -9.75(-8.62%) |
May 05, 2021 | 110.50 | 113.10 | 108.55 | 113.10 | 10,826 | -1.95(-1.69%) |
May 04, 2021 | 118.30 | 118.30 | 105.95 | 115.05 | 12,059 | -1.95(-1.67%) |
May 03, 2021 | 120.90 | 120.90 | 111.15 | 117.00 | 9,740 | +0.00(+0.00%) |
Apr 30, 2021 | 115.70 | 120.90 | 111.80 | 117.00 | 17,184 | +1.95(+1.69%) |
Apr 29, 2021 | 120.25 | 120.25 | 111.15 | 115.05 | 9,535 | -3.25(-2.75%) |
Apr 28, 2021 | 116.35 | 118.30 | 111.15 | 118.30 | 7,500 | +3.25(+2.82%) |
Apr 27, 2021 | 115.05 | 115.70 | 109.85 | 115.05 | 7,098 | +1.30(+1.14%) |
Apr 26, 2021 | 105.95 | 114.40 | 105.95 | 113.75 | 11,124 | +6.50(+6.06%) |
Apr 23, 2021 | 107.90 | 109.85 | 104.78 | 107.25 | 7,900 | +2.60(+2.48%) |
Apr 22, 2021 | 109.20 | 109.20 | 102.05 | 104.65 | 8,509 | -1.95(-1.83%) |
Apr 21, 2021 | 100.75 | 106.60 | 97.50 | 106.60 | 10,614 | +5.20(+5.13%) |
Apr 20, 2021 | 105.30 | 107.25 | 97.50 | 101.40 | 11,007 | -3.25(-3.11%) |
Apr 19, 2021 | 103.35 | 109.20 | 96.85 | 104.65 | 19,280 | +3.25(+3.21%) |
Apr 16, 2021 | 101.40 | 105.30 | 98.96 | 101.40 | 10,901 | -1.95(-1.89%) |
Apr 15, 2021 | 115.05 | 115.70 | 100.75 | 103.35 | 23,401 | -11.70(-10.17%) |
Apr 14, 2021 | 115.70 | 119.60 | 112.45 | 115.05 | 11,005 | -3.25(-2.75%) |
Apr 13, 2021 | 116.35 | 119.60 | 114.40 | 118.30 | 9,483 | +0.65(+0.55%) |
Apr 12, 2021 | 124.80 | 124.80 | 116.35 | 117.65 | 10,914 | -8.45(-6.70%) |
Apr 09, 2021 | 125.45 | 126.75 | 122.85 | 126.10 | 8,452 | +0.00(+0.00%) |
Apr 08, 2021 | 126.10 | 127.40 | 121.55 | 126.10 | 9,124 | -1.95(-1.52%) |
Apr 07, 2021 | 128.05 | 131.95 | 124.80 | 128.05 | 17,488 | +0.00(+0.00%) |
Apr 06, 2021 | 123.50 | 138.45 | 119.60 | 128.05 | 42,029 | +3.90(+3.14%) |
Apr 05, 2021 | 130.00 | 130.00 | 119.60 | 124.15 | 14,185 | -1.30(-1.04%) |
Apr 01, 2021 | 128.70 | 130.00 | 120.90 | 125.45 | 21,726 | +1.30(+1.05%) |
Mar 31, 2021 | 120.90 | 129.34 | 118.95 | 124.15 | 23,618 | +1.95(+1.60%) |
Mar 30, 2021 | 117.00 | 122.20 | 112.45 | 122.20 | 12,791 | +3.25(+2.73%) |
Mar 29, 2021 | 124.15 | 126.10 | 117.00 | 118.95 | 12,717 | -4.55(-3.68%) |
Mar 26, 2021 | 124.80 | 125.45 | 117.65 | 123.50 | 12,456 | -0.65(-0.52%) |
Mar 25, 2021 | 113.75 | 127.40 | 111.15 | 124.15 | 19,287 | +6.50(+5.52%) |
Mar 24, 2021 | 131.30 | 132.60 | 117.00 | 117.65 | 32,416 | -11.05(-8.59%) |
Mar 23, 2021 | 135.20 | 135.85 | 125.45 | 128.70 | 34,358 | -10.40(-7.48%) |
Mar 22, 2021 | 142.35 | 144.30 | 136.50 | 139.10 | 37,954 | -7.80(-5.31%) |
Mar 19, 2021 | 141.70 | 149.50 | 133.90 | 146.90 | 52,101 | +2.60(+1.80%) |
Mar 18, 2021 | 146.90 | 152.75 | 141.05 | 144.30 | 71,113 | -11.05(-7.11%) |
Mar 17, 2021 | 185.90 | 200.85 | 147.55 | 155.35 | 954,789 | +20.80(+15.46%) |
Mar 16, 2021 | 141.70 | 143.00 | 126.75 | 134.55 | 22,172 | -5.20(-3.72%) |
Mar 15, 2021 | 135.20 | 139.75 | 130.65 | 139.75 | 30,191 | +6.50(+4.88%) |
Mar 12, 2021 | 123.50 | 135.85 | 120.90 | 133.25 | 30,406 | +0.65(+0.49%) |
Mar 11, 2021 | 130.65 | 135.20 | 124.15 | 132.60 | 56,050 | +7.80(+6.25%) |
Mar 10, 2021 | 128.05 | 131.95 | 114.40 | 124.80 | 64,981 | -0.65(-0.52%) |
Mar 09, 2021 | 115.70 | 127.40 | 113.75 | 125.45 | 41,202 | +12.35(+10.92%) |
Mar 08, 2021 | 112.45 | 120.25 | 109.85 | 113.10 | 29,455 | +3.25(+2.96%) |
Mar 05, 2021 | 117.00 | 117.00 | 94.25 | 109.85 | 28,750 | -5.85(-5.06%) |
Mar 04, 2021 | 123.50 | 125.45 | 107.90 | 115.70 | 29,097 | -10.40(-8.25%) |
Mar 03, 2021 | 134.55 | 139.75 | 123.50 | 126.10 | 32,198 | -8.45(-6.28%) |
Mar 02, 2021 | 138.45 | 154.05 | 132.60 | 134.55 | 120,986 | +0.00(+0.00%) |