Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.81 | 111.34 | 110.79 | 111.22 | 42,596 | -0.10(-0.09%) |
May 27, 2021 | 111.19 | 111.40 | 111.14 | 111.32 | 36,766 | +0.07(+0.06%) |
May 26, 2021 | 111.54 | 111.66 | 111.16 | 111.25 | 41,488 | -0.51(-0.45%) |
May 25, 2021 | 111.74 | 111.82 | 111.57 | 111.76 | 73,895 | +0.28(+0.25%) |
May 24, 2021 | 111.48 | 111.58 | 111.40 | 111.48 | 26,070 | +0.28(+0.25%) |
May 21, 2021 | 111.29 | 111.29 | 110.97 | 111.19 | 43,298 | -0.41(-0.37%) |
May 20, 2021 | 111.43 | 111.60 | 111.41 | 111.60 | 42,539 | +0.51(+0.46%) |
May 19, 2021 | 111.48 | 111.68 | 110.98 | 111.09 | 121,843 | -0.50(-0.45%) |
May 18, 2021 | 111.47 | 111.61 | 111.33 | 111.59 | 68,546 | +0.62(+0.56%) |
May 17, 2021 | 110.86 | 110.97 | 110.80 | 110.97 | 30,103 | +0.16(+0.14%) |
May 14, 2021 | 110.76 | 110.89 | 110.74 | 110.81 | 74,551 | +0.49(+0.44%) |
May 13, 2021 | 110.28 | 110.42 | 110.10 | 110.33 | 23,633 | +0.12(+0.11%) |
May 12, 2021 | 110.41 | 110.52 | 110.13 | 110.21 | 63,449 | -0.70(-0.63%) |
May 11, 2021 | 110.95 | 111.11 | 110.88 | 110.91 | 37,539 | +0.07(+0.06%) |
May 10, 2021 | 111.12 | 111.17 | 110.81 | 110.84 | 40,164 | -0.26(-0.24%) |
May 07, 2021 | 110.49 | 111.12 | 110.49 | 111.11 | 156,581 | +0.98(+0.89%) |
May 06, 2021 | 110.03 | 110.20 | 109.98 | 110.13 | 46,922 | +0.56(+0.51%) |
May 05, 2021 | 109.57 | 109.64 | 109.10 | 109.57 | 20,210 | -0.12(-0.11%) |
May 04, 2021 | 109.75 | 109.86 | 109.58 | 109.69 | 73,203 | -0.46(-0.42%) |
May 03, 2021 | 110.07 | 110.26 | 110.00 | 110.15 | 66,882 | +0.36(+0.33%) |
Apr 30, 2021 | 110.37 | 110.37 | 109.74 | 109.79 | 159,043 | -0.96(-0.86%) |
Apr 29, 2021 | 110.70 | 110.76 | 110.53 | 110.74 | 51,770 | -0.01(-0.01%) |
Apr 28, 2021 | 110.22 | 110.80 | 110.11 | 110.75 | 75,223 | +0.35(+0.32%) |
Apr 27, 2021 | 110.31 | 110.40 | 110.24 | 110.40 | 44,561 | +0.01(+0.01%) |
Apr 26, 2021 | 110.30 | 110.43 | 110.17 | 110.39 | 215,707 | -0.11(-0.10%) |
Apr 23, 2021 | 110.16 | 110.51 | 110.02 | 110.50 | 119,564 | +0.80(+0.73%) |
Apr 22, 2021 | 109.88 | 109.88 | 109.55 | 109.70 | 217,978 | -0.20(-0.18%) |
Apr 21, 2021 | 109.63 | 109.94 | 109.60 | 109.90 | 30,159 | -0.01(-0.01%) |
Apr 20, 2021 | 109.97 | 110.08 | 109.80 | 109.91 | 45,356 | -0.05(-0.04%) |
Apr 19, 2021 | 109.83 | 109.95 | 109.73 | 109.95 | 347,563 | +0.54(+0.49%) |
Apr 16, 2021 | 109.45 | 109.54 | 108.63 | 109.42 | 296,861 | +0.02(+0.02%) |
Apr 15, 2021 | 109.34 | 109.45 | 109.23 | 109.40 | 84,469 | -0.04(-0.04%) |
Apr 14, 2021 | 109.28 | 109.49 | 109.19 | 109.44 | 50,062 | +0.22(+0.21%) |
Apr 13, 2021 | 109.01 | 109.21 | 108.94 | 109.21 | 55,227 | +0.45(+0.41%) |
Apr 12, 2021 | 108.79 | 108.85 | 108.70 | 108.76 | 43,522 | +0.04(+0.04%) |
Apr 09, 2021 | 108.54 | 108.80 | 108.51 | 108.72 | 42,760 | -0.12(-0.11%) |
Apr 08, 2021 | 108.65 | 108.96 | 108.58 | 108.84 | 56,359 | +0.37(+0.34%) |
Apr 07, 2021 | 108.67 | 108.82 | 108.37 | 108.47 | 102,669 | +0.00(+0.00%) |
Apr 06, 2021 | 108.11 | 108.50 | 108.11 | 108.47 | 242,127 | +0.51(+0.47%) |
Apr 05, 2021 | 107.64 | 107.98 | 107.64 | 107.97 | 77,792 | +0.34(+0.32%) |
Apr 01, 2021 | 107.45 | 107.63 | 107.28 | 107.62 | 45,528 | +0.48(+0.45%) |
Mar 31, 2021 | 107.17 | 107.42 | 107.11 | 107.15 | 78,217 | +0.05(+0.05%) |
Mar 30, 2021 | 107.15 | 107.20 | 107.02 | 107.10 | 44,892 | -0.44(-0.41%) |
Mar 29, 2021 | 107.66 | 107.68 | 107.49 | 107.54 | 44,499 | -0.27(-0.25%) |
Mar 26, 2021 | 107.68 | 107.86 | 107.66 | 107.81 | 38,248 | +0.27(+0.25%) |
Mar 25, 2021 | 107.94 | 107.98 | 107.50 | 107.54 | 78,183 | -0.42(-0.39%) |
Mar 24, 2021 | 108.03 | 108.19 | 107.95 | 107.95 | 74,635 | -0.32(-0.30%) |
Mar 23, 2021 | 108.52 | 108.61 | 108.28 | 108.28 | 66,570 | -0.81(-0.74%) |
Mar 22, 2021 | 108.95 | 109.18 | 108.91 | 109.09 | 38,822 | +0.27(+0.25%) |
Mar 19, 2021 | 108.63 | 108.88 | 108.55 | 108.81 | 81,418 | -0.05(-0.05%) |
Mar 18, 2021 | 108.89 | 109.12 | 108.83 | 108.86 | 100,107 | -0.64(-0.59%) |
Mar 17, 2021 | 108.85 | 109.55 | 108.75 | 109.51 | 179,219 | +0.68(+0.63%) |
Mar 16, 2021 | 108.96 | 108.96 | 108.63 | 108.82 | 83,789 | -0.23(-0.21%) |
Mar 15, 2021 | 109.01 | 109.12 | 108.90 | 109.06 | 41,978 | -0.28(-0.26%) |
Mar 12, 2021 | 109.04 | 109.35 | 108.93 | 109.34 | 62,140 | -0.30(-0.28%) |
Mar 11, 2021 | 109.29 | 109.64 | 109.11 | 109.64 | 67,474 | +0.59(+0.55%) |
Mar 10, 2021 | 109.02 | 109.07 | 108.71 | 109.05 | 99,127 | +0.21(+0.20%) |
Mar 09, 2021 | 108.80 | 108.87 | 108.65 | 108.83 | 105,200 | +0.51(+0.47%) |
Mar 08, 2021 | 108.55 | 108.67 | 108.31 | 108.33 | 114,953 | -0.62(-0.57%) |
Mar 05, 2021 | 109.20 | 109.20 | 108.87 | 108.95 | 165,093 | -0.50(-0.45%) |
Mar 04, 2021 | 110.06 | 110.19 | 109.39 | 109.45 | 145,638 | -0.85(-0.77%) |
Mar 03, 2021 | 110.25 | 110.47 | 110.18 | 110.30 | 77,964 | -0.27(-0.25%) |
Mar 02, 2021 | 110.14 | 110.59 | 110.07 | 110.57 | 66,305 | +0.40(+0.36%) |