Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.53 | 110.59 | 109.78 | 110.30 | 98,535 | -0.29(-0.26%) |
May 27, 2021 | 108.84 | 110.66 | 108.84 | 110.59 | 342,441 | +2.96(+2.75%) |
May 26, 2021 | 107.02 | 107.67 | 107.02 | 107.63 | 110,019 | +0.53(+0.49%) |
May 25, 2021 | 107.17 | 108.21 | 106.98 | 107.10 | 122,652 | -0.11(-0.10%) |
May 24, 2021 | 106.44 | 107.54 | 106.36 | 107.21 | 84,005 | +1.13(+1.07%) |
May 21, 2021 | 106.20 | 107.10 | 105.76 | 106.08 | 89,951 | +0.89(+0.85%) |
May 20, 2021 | 104.24 | 105.43 | 104.10 | 105.19 | 87,300 | +1.04(+1.00%) |
May 19, 2021 | 103.35 | 104.17 | 102.46 | 104.15 | 466,629 | -0.50(-0.48%) |
May 18, 2021 | 105.60 | 106.20 | 104.65 | 104.65 | 164,213 | -1.35(-1.27%) |
May 17, 2021 | 105.51 | 106.01 | 104.77 | 106.00 | 164,534 | +0.03(+0.03%) |
May 14, 2021 | 104.69 | 106.18 | 104.23 | 105.97 | 147,700 | +2.12(+2.04%) |
May 13, 2021 | 102.48 | 104.56 | 102.48 | 103.85 | 192,154 | +1.61(+1.57%) |
May 12, 2021 | 104.51 | 105.55 | 102.29 | 102.24 | 280,867 | -3.12(-2.96%) |
May 11, 2021 | 104.81 | 105.99 | 103.94 | 105.36 | 223,015 | -1.20(-1.13%) |
May 10, 2021 | 108.35 | 108.66 | 106.53 | 106.56 | 198,368 | -1.06(-0.98%) |
May 07, 2021 | 105.68 | 107.85 | 105.59 | 107.62 | 171,579 | +1.64(+1.55%) |
May 06, 2021 | 105.28 | 106.02 | 104.76 | 105.98 | 278,709 | +0.73(+0.69%) |
May 05, 2021 | 105.86 | 106.08 | 104.84 | 105.25 | 130,700 | -1.06(-1.00%) |
May 04, 2021 | 106.47 | 107.04 | 104.84 | 106.31 | 102,370 | -0.64(-0.60%) |
May 03, 2021 | 106.69 | 107.36 | 106.29 | 106.95 | 88,842 | +0.51(+0.48%) |
Apr 30, 2021 | 105.95 | 106.91 | 105.85 | 106.44 | 58,800 | -0.25(-0.23%) |
Apr 29, 2021 | 106.43 | 107.00 | 105.91 | 106.69 | 146,114 | +0.71(+0.67%) |
Apr 28, 2021 | 106.11 | 106.21 | 105.45 | 105.98 | 170,052 | -0.50(-0.47%) |
Apr 27, 2021 | 106.17 | 106.87 | 105.68 | 106.48 | 139,938 | +0.49(+0.46%) |
Apr 26, 2021 | 105.72 | 106.61 | 105.72 | 105.99 | 89,839 | +0.51(+0.48%) |
Apr 23, 2021 | 104.10 | 105.54 | 103.86 | 105.48 | 116,200 | +1.29(+1.24%) |
Apr 22, 2021 | 104.49 | 105.74 | 103.97 | 104.19 | 94,207 | -0.37(-0.35%) |
Apr 21, 2021 | 103.01 | 104.63 | 102.45 | 104.56 | 212,348 | +1.38(+1.34%) |
Apr 20, 2021 | 104.84 | 104.84 | 102.32 | 103.18 | 148,903 | -2.08(-1.98%) |
Apr 19, 2021 | 105.66 | 105.66 | 104.70 | 105.26 | 140,994 | -0.72(-0.68%) |
Apr 16, 2021 | 106.19 | 106.55 | 105.21 | 105.98 | 126,200 | +0.07(+0.07%) |
Apr 15, 2021 | 106.36 | 106.49 | 105.37 | 105.91 | 96,112 | -0.19(-0.18%) |
Apr 14, 2021 | 105.57 | 107.08 | 105.57 | 106.10 | 200,371 | +0.39(+0.37%) |
Apr 13, 2021 | 105.46 | 106.05 | 104.60 | 105.71 | 136,429 | -0.35(-0.33%) |
Apr 12, 2021 | 105.79 | 106.06 | 105.00 | 106.06 | 207,203 | +0.27(+0.26%) |
Apr 09, 2021 | 105.41 | 105.88 | 105.05 | 105.79 | 142,500 | -0.01(-0.01%) |
Apr 08, 2021 | 105.01 | 105.83 | 104.30 | 105.80 | 92,222 | +0.81(+0.77%) |
Apr 07, 2021 | 105.32 | 105.79 | 104.49 | 104.99 | 94,602 | -0.50(-0.47%) |
Apr 06, 2021 | 105.91 | 106.06 | 105.42 | 105.49 | 79,250 | -0.56(-0.53%) |
Apr 05, 2021 | 105.16 | 106.24 | 105.16 | 106.05 | 138,019 | +1.61(+1.54%) |
Apr 01, 2021 | 104.13 | 104.75 | 104.05 | 104.44 | 156,800 | +0.33(+0.32%) |
Mar 31, 2021 | 104.43 | 104.79 | 103.84 | 104.11 | 122,773 | +0.27(+0.26%) |
Mar 30, 2021 | 103.07 | 104.13 | 102.80 | 103.84 | 128,275 | +0.66(+0.64%) |
Mar 29, 2021 | 103.39 | 104.37 | 102.83 | 103.18 | 153,238 | +0.54(+0.53%) |
Mar 26, 2021 | 102.99 | 103.10 | 101.17 | 102.64 | 118,500 | +0.36(+0.35%) |
Mar 25, 2021 | 99.43 | 102.46 | 98.21 | 102.28 | 167,675 | +2.03(+2.02%) |
Mar 24, 2021 | 101.19 | 103.22 | 100.25 | 100.25 | 237,564 | -0.12(-0.12%) |
Mar 23, 2021 | 102.70 | 103.11 | 100.12 | 100.37 | 220,551 | -2.75(-2.67%) |
Mar 22, 2021 | 103.99 | 104.18 | 102.75 | 103.12 | 327,458 | -0.85(-0.82%) |
Mar 19, 2021 | 104.14 | 104.52 | 102.06 | 103.97 | 164,500 | -0.17(-0.16%) |
Mar 18, 2021 | 105.63 | 106.62 | 103.86 | 104.14 | 199,890 | -1.67(-1.58%) |
Mar 17, 2021 | 103.95 | 105.87 | 103.73 | 105.81 | 232,837 | +1.93(+1.86%) |
Mar 16, 2021 | 105.83 | 105.83 | 103.69 | 103.88 | 190,007 | -2.18(-2.06%) |
Mar 15, 2021 | 106.17 | 107.30 | 105.05 | 106.06 | 632,939 | +0.50(+0.47%) |
Mar 12, 2021 | 102.76 | 105.68 | 102.76 | 105.56 | 368,600 | +2.85(+2.77%) |
Mar 11, 2021 | 102.00 | 103.73 | 101.41 | 102.71 | 262,335 | +1.44(+1.42%) |
Mar 10, 2021 | 99.06 | 101.90 | 99.06 | 101.27 | 236,275 | +2.70(+2.74%) |
Mar 09, 2021 | 99.13 | 100.00 | 98.18 | 98.57 | 166,153 | +0.17(+0.17%) |
Mar 08, 2021 | 98.87 | 100.22 | 98.40 | 98.40 | 203,783 | +0.35(+0.36%) |
Mar 05, 2021 | 98.12 | 98.35 | 94.13 | 98.05 | 210,800 | +1.13(+1.17%) |
Mar 04, 2021 | 99.21 | 100.11 | 95.04 | 96.92 | 358,601 | -1.86(-1.88%) |
Mar 03, 2021 | 98.46 | 100.68 | 98.46 | 98.78 | 187,570 | +0.32(+0.33%) |
Mar 02, 2021 | 98.72 | 99.30 | 98.27 | 98.46 | 132,593 | -0.35(-0.35%) |