Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 108.95 | 108.95 | 108.23 | 108.46 | 457,711 | +0.04(+0.04%) |
May 27, 2021 | 107.91 | 108.64 | 107.91 | 108.42 | 53,137 | +1.05(+0.97%) |
May 26, 2021 | 107.44 | 107.51 | 106.97 | 107.37 | 77,420 | +0.20(+0.19%) |
May 25, 2021 | 107.39 | 108.02 | 107.03 | 107.17 | 171,729 | -0.25(-0.23%) |
May 24, 2021 | 107.34 | 107.56 | 106.90 | 107.42 | 73,525 | +0.86(+0.81%) |
May 21, 2021 | 107.10 | 107.49 | 106.44 | 106.56 | 99,220 | +0.23(+0.22%) |
May 20, 2021 | 105.95 | 106.58 | 105.74 | 106.33 | 61,172 | +0.70(+0.66%) |
May 19, 2021 | 104.73 | 105.63 | 103.99 | 105.63 | 99,891 | -0.51(-0.48%) |
May 18, 2021 | 107.72 | 107.72 | 106.14 | 106.14 | 50,152 | -1.46(-1.36%) |
May 17, 2021 | 107.72 | 108.05 | 106.87 | 107.61 | 53,404 | -0.39(-0.36%) |
May 14, 2021 | 107.39 | 108.18 | 106.78 | 107.99 | 105,073 | +1.42(+1.34%) |
May 13, 2021 | 104.83 | 106.99 | 104.83 | 106.57 | 89,162 | +1.74(+1.66%) |
May 12, 2021 | 106.94 | 107.22 | 104.69 | 104.83 | 113,486 | -2.85(-2.64%) |
May 11, 2021 | 107.55 | 107.96 | 106.47 | 107.67 | 81,640 | -1.06(-0.98%) |
May 10, 2021 | 109.68 | 110.06 | 108.70 | 108.74 | 72,388 | -0.47(-0.43%) |
May 07, 2021 | 108.42 | 109.33 | 107.97 | 109.20 | 57,743 | +0.95(+0.88%) |
May 06, 2021 | 108.05 | 108.25 | 107.15 | 108.25 | 84,988 | +0.69(+0.64%) |
May 05, 2021 | 108.08 | 108.19 | 106.85 | 107.57 | 271,775 | +0.01(+0.01%) |
May 04, 2021 | 107.14 | 107.58 | 106.46 | 107.56 | 165,750 | +0.03(+0.03%) |
May 03, 2021 | 107.65 | 107.92 | 107.32 | 107.53 | 141,319 | +0.72(+0.67%) |
Apr 30, 2021 | 107.54 | 107.54 | 106.53 | 106.81 | 55,154 | -1.11(-1.03%) |
Apr 29, 2021 | 108.05 | 108.05 | 107.20 | 107.92 | 97,284 | +0.58(+0.54%) |
Apr 28, 2021 | 107.61 | 107.82 | 107.34 | 107.34 | 53,923 | -0.20(-0.19%) |
Apr 27, 2021 | 107.45 | 107.64 | 106.97 | 107.55 | 64,559 | +0.47(+0.44%) |
Apr 26, 2021 | 107.49 | 107.87 | 107.00 | 107.07 | 60,769 | -0.06(-0.05%) |
Apr 23, 2021 | 106.28 | 107.38 | 105.91 | 107.13 | 49,886 | +1.24(+1.17%) |
Apr 22, 2021 | 106.50 | 107.13 | 105.69 | 105.89 | 69,657 | -0.46(-0.44%) |
Apr 21, 2021 | 104.79 | 106.36 | 104.77 | 106.36 | 66,000 | +1.20(+1.14%) |
Apr 20, 2021 | 105.97 | 106.25 | 104.67 | 105.16 | 95,265 | -0.87(-0.82%) |
Apr 19, 2021 | 106.53 | 106.53 | 105.60 | 106.03 | 91,819 | -0.58(-0.54%) |
Apr 16, 2021 | 106.98 | 107.04 | 106.26 | 106.61 | 82,318 | +0.21(+0.20%) |
Apr 15, 2021 | 106.26 | 106.39 | 105.88 | 106.39 | 276,844 | +0.87(+0.83%) |
Apr 14, 2021 | 106.00 | 106.32 | 105.47 | 105.52 | 116,606 | -0.30(-0.28%) |
Apr 13, 2021 | 106.07 | 106.08 | 105.29 | 105.82 | 64,061 | -0.12(-0.11%) |
Apr 12, 2021 | 105.63 | 106.09 | 105.34 | 105.94 | 59,387 | +0.38(+0.36%) |
Apr 09, 2021 | 104.44 | 105.56 | 104.44 | 105.56 | 93,679 | +0.96(+0.92%) |
Apr 08, 2021 | 104.27 | 104.60 | 103.60 | 104.60 | 74,934 | +0.78(+0.75%) |
Apr 07, 2021 | 104.36 | 104.46 | 103.60 | 103.83 | 64,055 | -0.44(-0.42%) |
Apr 06, 2021 | 104.49 | 104.68 | 104.08 | 104.27 | 108,997 | -0.11(-0.10%) |
Apr 05, 2021 | 104.09 | 104.51 | 103.62 | 104.37 | 134,872 | +1.26(+1.22%) |
Apr 01, 2021 | 102.80 | 103.21 | 102.46 | 103.11 | 311,094 | +0.78(+0.77%) |
Mar 31, 2021 | 102.79 | 102.89 | 102.17 | 102.33 | 123,088 | -0.04(-0.04%) |
Mar 30, 2021 | 102.16 | 102.57 | 101.67 | 102.37 | 79,541 | +0.29(+0.28%) |
Mar 29, 2021 | 102.51 | 102.75 | 101.58 | 102.08 | 116,421 | -0.43(-0.42%) |
Mar 26, 2021 | 101.01 | 102.50 | 100.67 | 102.50 | 135,923 | +2.03(+2.02%) |
Mar 25, 2021 | 98.95 | 100.61 | 97.97 | 100.47 | 141,100 | +1.26(+1.27%) |
Mar 24, 2021 | 99.49 | 100.56 | 99.17 | 99.21 | 163,742 | +0.43(+0.44%) |
Mar 23, 2021 | 100.24 | 100.44 | 98.47 | 98.77 | 97,982 | -1.60(-1.60%) |
Mar 22, 2021 | 100.27 | 100.77 | 99.83 | 100.38 | 75,025 | +0.10(+0.10%) |
Mar 19, 2021 | 101.28 | 101.42 | 99.98 | 100.28 | 88,888 | -0.68(-0.67%) |
Mar 18, 2021 | 101.68 | 102.38 | 100.79 | 100.96 | 109,949 | -0.87(-0.85%) |
Mar 17, 2021 | 101.12 | 101.93 | 100.71 | 101.83 | 70,548 | +0.88(+0.87%) |
Mar 16, 2021 | 102.32 | 102.52 | 100.88 | 100.95 | 129,543 | -1.25(-1.22%) |
Mar 15, 2021 | 101.80 | 102.19 | 100.79 | 102.19 | 107,059 | +0.84(+0.83%) |
Mar 12, 2021 | 100.40 | 101.39 | 100.08 | 101.35 | 79,885 | +0.84(+0.84%) |
Mar 11, 2021 | 100.48 | 101.06 | 99.94 | 100.51 | 144,835 | +0.87(+0.87%) |
Mar 10, 2021 | 99.25 | 100.20 | 98.81 | 99.64 | 118,908 | +1.11(+1.13%) |
Mar 09, 2021 | 98.92 | 99.61 | 98.50 | 98.53 | 131,562 | +0.72(+0.74%) |
Mar 08, 2021 | 98.78 | 99.58 | 97.76 | 97.81 | 168,872 | +0.23(+0.24%) |
Mar 05, 2021 | 96.56 | 97.82 | 93.98 | 97.58 | 154,907 | +2.16(+2.27%) |
Mar 04, 2021 | 97.80 | 97.96 | 94.11 | 95.41 | 195,995 | -2.21(-2.27%) |
Mar 03, 2021 | 98.45 | 98.65 | 97.62 | 97.62 | 72,872 | -0.72(-0.73%) |
Mar 02, 2021 | 99.14 | 99.14 | 98.15 | 98.34 | 239,585 | -0.50(-0.51%) |