Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.34 | 110.84 | 109.59 | 110.46 | 69,268 | +0.10(+0.09%) |
May 27, 2021 | 109.70 | 110.54 | 109.36 | 110.36 | 105,588 | -1.01(-0.91%) |
May 26, 2021 | 112.00 | 112.43 | 111.12 | 111.37 | 102,768 | -0.46(-0.41%) |
May 25, 2021 | 110.85 | 111.98 | 110.51 | 111.83 | 87,405 | +1.75(+1.59%) |
May 24, 2021 | 109.91 | 110.56 | 109.57 | 110.08 | 61,972 | +0.61(+0.56%) |
May 21, 2021 | 112.50 | 112.60 | 109.04 | 109.47 | 176,696 | -2.82(-2.51%) |
May 20, 2021 | 113.05 | 113.05 | 112.00 | 112.29 | 140,755 | +0.84(+0.75%) |
May 19, 2021 | 112.01 | 113.03 | 110.70 | 111.45 | 212,097 | -2.95(-2.58%) |
May 18, 2021 | 115.18 | 115.18 | 113.65 | 114.40 | 121,321 | -1.85(-1.59%) |
May 17, 2021 | 114.89 | 116.50 | 114.72 | 116.25 | 83,840 | +1.36(+1.18%) |
May 14, 2021 | 114.79 | 115.09 | 113.87 | 114.89 | 55,254 | +1.83(+1.62%) |
May 13, 2021 | 112.99 | 114.06 | 112.20 | 113.06 | 130,942 | -0.68(-0.60%) |
May 12, 2021 | 115.27 | 116.25 | 113.45 | 113.74 | 101,012 | -2.26(-1.95%) |
May 11, 2021 | 114.57 | 116.25 | 114.13 | 116.00 | 97,802 | -1.17(-1.00%) |
May 10, 2021 | 118.99 | 119.39 | 116.63 | 117.17 | 91,919 | -0.45(-0.38%) |
May 07, 2021 | 116.66 | 118.04 | 116.00 | 117.62 | 99,076 | +0.02(+0.02%) |
May 06, 2021 | 115.30 | 117.61 | 115.30 | 117.60 | 121,316 | +2.90(+2.53%) |
May 05, 2021 | 114.62 | 115.19 | 114.13 | 114.70 | 48,137 | -0.90(-0.78%) |
May 04, 2021 | 116.69 | 118.56 | 113.89 | 115.60 | 208,705 | +0.61(+0.53%) |
May 03, 2021 | 114.33 | 116.39 | 114.33 | 114.99 | 171,455 | +2.94(+2.62%) |
Apr 30, 2021 | 113.82 | 113.88 | 111.95 | 112.05 | 74,500 | -0.45(-0.40%) |
Apr 29, 2021 | 112.80 | 113.17 | 109.77 | 112.50 | 153,878 | -1.86(-1.63%) |
Apr 28, 2021 | 113.31 | 114.75 | 112.89 | 114.36 | 98,318 | -0.76(-0.66%) |
Apr 27, 2021 | 116.56 | 117.47 | 114.91 | 115.12 | 100,409 | -1.43(-1.23%) |
Apr 26, 2021 | 116.25 | 116.55 | 114.94 | 116.55 | 105,472 | +1.33(+1.15%) |
Apr 23, 2021 | 115.95 | 116.31 | 114.05 | 115.22 | 145,000 | +2.43(+2.15%) |
Apr 22, 2021 | 113.69 | 113.77 | 112.14 | 112.79 | 70,453 | -1.56(-1.36%) |
Apr 21, 2021 | 111.30 | 114.38 | 111.30 | 114.35 | 108,795 | +2.97(+2.67%) |
Apr 20, 2021 | 111.62 | 112.96 | 110.85 | 111.38 | 126,587 | -1.87(-1.65%) |
Apr 19, 2021 | 113.30 | 114.33 | 112.24 | 113.25 | 74,465 | +0.66(+0.59%) |
Apr 16, 2021 | 111.85 | 113.30 | 111.54 | 112.59 | 65,700 | +0.53(+0.47%) |
Apr 15, 2021 | 111.82 | 112.63 | 111.56 | 112.06 | 97,163 | +2.35(+2.14%) |
Apr 14, 2021 | 110.04 | 110.91 | 109.41 | 109.71 | 137,527 | +1.30(+1.20%) |
Apr 13, 2021 | 109.74 | 110.71 | 108.03 | 108.41 | 492,758 | -1.57(-1.43%) |
Apr 12, 2021 | 110.61 | 110.76 | 109.30 | 109.98 | 146,452 | -2.89(-2.56%) |
Apr 09, 2021 | 112.51 | 113.55 | 112.10 | 112.87 | 89,400 | -2.44(-2.12%) |
Apr 08, 2021 | 115.58 | 115.58 | 114.01 | 115.31 | 91,620 | +0.26(+0.23%) |
Apr 07, 2021 | 116.11 | 116.11 | 114.06 | 115.05 | 155,007 | -1.18(-1.02%) |
Apr 06, 2021 | 114.65 | 116.50 | 114.43 | 116.23 | 145,596 | +2.79(+2.45%) |
Apr 05, 2021 | 112.77 | 113.93 | 112.67 | 113.44 | 148,780 | -0.11(-0.09%) |
Apr 01, 2021 | 112.00 | 113.66 | 111.72 | 113.55 | 201,400 | +2.24(+2.01%) |
Mar 31, 2021 | 109.98 | 111.50 | 109.98 | 111.31 | 150,486 | +3.45(+3.20%) |
Mar 30, 2021 | 109.25 | 109.30 | 107.70 | 107.86 | 169,702 | -2.13(-1.94%) |
Mar 29, 2021 | 110.89 | 111.00 | 108.92 | 109.99 | 110,090 | -0.39(-0.35%) |
Mar 26, 2021 | 108.77 | 110.64 | 108.21 | 110.38 | 111,900 | +3.22(+3.00%) |
Mar 25, 2021 | 109.00 | 110.32 | 107.15 | 107.16 | 198,857 | -2.09(-1.91%) |
Mar 24, 2021 | 109.99 | 110.63 | 109.21 | 109.25 | 90,266 | +0.17(+0.16%) |
Mar 23, 2021 | 110.81 | 113.50 | 109.04 | 109.08 | 149,671 | -1.91(-1.72%) |
Mar 22, 2021 | 110.11 | 111.30 | 109.73 | 110.99 | 92,197 | -0.67(-0.60%) |
Mar 19, 2021 | 110.38 | 112.48 | 109.52 | 111.66 | 203,200 | -1.85(-1.63%) |
Mar 18, 2021 | 113.26 | 115.19 | 113.15 | 113.51 | 157,163 | -0.30(-0.26%) |
Mar 17, 2021 | 112.46 | 114.19 | 111.42 | 113.81 | 122,187 | +0.03(+0.03%) |
Mar 16, 2021 | 114.01 | 114.69 | 113.12 | 113.78 | 106,655 | +0.17(+0.15%) |
Mar 15, 2021 | 114.08 | 114.32 | 112.56 | 113.61 | 168,572 | +0.93(+0.83%) |
Mar 12, 2021 | 110.57 | 112.89 | 110.02 | 112.68 | 250,600 | +0.28(+0.25%) |
Mar 11, 2021 | 112.26 | 113.45 | 111.60 | 112.40 | 481,559 | -0.30(-0.27%) |
Mar 10, 2021 | 110.77 | 113.31 | 110.30 | 112.70 | 227,759 | +2.92(+2.66%) |
Mar 09, 2021 | 109.17 | 110.58 | 109.17 | 109.78 | 167,591 | +3.22(+3.02%) |
Mar 08, 2021 | 107.09 | 108.26 | 106.54 | 106.56 | 218,491 | +0.53(+0.50%) |
Mar 05, 2021 | 105.80 | 106.04 | 104.41 | 106.03 | 220,200 | +0.43(+0.41%) |
Mar 04, 2021 | 108.46 | 110.46 | 104.62 | 105.60 | 440,457 | -4.41(-4.01%) |
Mar 03, 2021 | 111.17 | 111.51 | 109.44 | 110.01 | 204,555 | -2.93(-2.59%) |
Mar 02, 2021 | 111.05 | 113.53 | 110.75 | 112.94 | 295,306 | +1.76(+1.58%) |