Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 111.03 | 111.56 | 111.01 | 111.44 | 42,513 | -0.10(-0.09%) |
May 27, 2021 | 111.41 | 111.62 | 111.36 | 111.54 | 36,694 | +0.07(+0.06%) |
May 26, 2021 | 111.76 | 111.88 | 111.38 | 111.47 | 41,407 | -0.51(-0.45%) |
May 25, 2021 | 111.96 | 112.04 | 111.79 | 111.98 | 73,750 | +0.28(+0.25%) |
May 24, 2021 | 111.69 | 111.80 | 111.62 | 111.69 | 26,019 | +0.28(+0.25%) |
May 21, 2021 | 111.51 | 111.51 | 111.19 | 111.41 | 43,214 | -0.41(-0.37%) |
May 20, 2021 | 111.64 | 111.82 | 111.62 | 111.82 | 42,456 | +0.51(+0.46%) |
May 19, 2021 | 111.70 | 111.90 | 111.19 | 111.31 | 121,605 | -0.50(-0.45%) |
May 18, 2021 | 111.68 | 111.83 | 111.55 | 111.81 | 68,412 | +0.62(+0.56%) |
May 17, 2021 | 111.08 | 111.19 | 111.02 | 111.19 | 30,044 | +0.16(+0.14%) |
May 14, 2021 | 110.98 | 111.11 | 110.96 | 111.03 | 74,405 | +0.49(+0.44%) |
May 13, 2021 | 110.49 | 110.64 | 110.32 | 110.54 | 23,586 | +0.12(+0.11%) |
May 12, 2021 | 110.63 | 110.74 | 110.34 | 110.42 | 63,325 | -0.70(-0.63%) |
May 11, 2021 | 111.17 | 111.33 | 111.10 | 111.13 | 37,466 | +0.07(+0.06%) |
May 10, 2021 | 111.34 | 111.39 | 111.03 | 111.06 | 40,086 | -0.26(-0.24%) |
May 07, 2021 | 110.71 | 111.34 | 110.71 | 111.32 | 156,275 | +0.98(+0.89%) |
May 06, 2021 | 110.25 | 110.41 | 110.20 | 110.34 | 46,830 | +0.56(+0.51%) |
May 05, 2021 | 109.79 | 109.86 | 109.31 | 109.79 | 20,170 | -0.12(-0.11%) |
May 04, 2021 | 109.96 | 110.07 | 109.80 | 109.91 | 73,060 | -0.46(-0.42%) |
May 03, 2021 | 110.29 | 110.47 | 110.22 | 110.36 | 66,751 | +0.36(+0.33%) |
Apr 30, 2021 | 110.59 | 110.59 | 109.95 | 110.00 | 158,732 | -0.96(-0.86%) |
Apr 29, 2021 | 110.92 | 110.98 | 110.75 | 110.96 | 51,669 | -0.01(-0.01%) |
Apr 28, 2021 | 110.43 | 111.02 | 110.33 | 110.97 | 75,076 | +0.35(+0.32%) |
Apr 27, 2021 | 110.53 | 110.62 | 110.45 | 110.62 | 44,474 | +0.01(+0.01%) |
Apr 26, 2021 | 110.51 | 110.65 | 110.38 | 110.61 | 215,286 | -0.11(-0.10%) |
Apr 23, 2021 | 110.38 | 110.73 | 110.24 | 110.72 | 119,331 | +0.80(+0.73%) |
Apr 22, 2021 | 110.09 | 110.09 | 109.76 | 109.92 | 217,552 | -0.20(-0.18%) |
Apr 21, 2021 | 109.85 | 110.16 | 109.82 | 110.11 | 30,100 | -0.01(-0.01%) |
Apr 20, 2021 | 110.19 | 110.30 | 110.01 | 110.12 | 45,268 | -0.05(-0.04%) |
Apr 19, 2021 | 110.04 | 110.17 | 109.94 | 110.17 | 346,884 | +0.54(+0.49%) |
Apr 16, 2021 | 109.66 | 109.76 | 108.84 | 109.63 | 296,281 | +0.02(+0.02%) |
Apr 15, 2021 | 109.55 | 109.66 | 109.45 | 109.61 | 84,304 | -0.04(-0.04%) |
Apr 14, 2021 | 109.50 | 109.70 | 109.41 | 109.65 | 49,964 | +0.22(+0.21%) |
Apr 13, 2021 | 109.22 | 109.43 | 109.15 | 109.43 | 55,119 | +0.45(+0.41%) |
Apr 12, 2021 | 109.01 | 109.06 | 108.91 | 108.98 | 43,437 | +0.04(+0.04%) |
Apr 09, 2021 | 108.75 | 109.02 | 108.72 | 108.94 | 42,676 | -0.12(-0.11%) |
Apr 08, 2021 | 108.86 | 109.17 | 108.79 | 109.06 | 56,249 | +0.37(+0.34%) |
Apr 07, 2021 | 108.88 | 109.03 | 108.59 | 108.68 | 102,469 | +0.00(+0.00%) |
Apr 06, 2021 | 108.32 | 108.71 | 108.32 | 108.68 | 241,654 | +0.51(+0.47%) |
Apr 05, 2021 | 107.85 | 108.20 | 107.85 | 108.18 | 77,640 | +0.34(+0.32%) |
Apr 01, 2021 | 107.66 | 107.84 | 107.49 | 107.83 | 45,439 | +0.48(+0.45%) |
Mar 31, 2021 | 107.38 | 107.63 | 107.32 | 107.36 | 78,064 | +0.05(+0.04%) |
Mar 30, 2021 | 107.36 | 107.41 | 107.23 | 107.31 | 44,804 | -0.44(-0.41%) |
Mar 29, 2021 | 107.87 | 107.89 | 107.70 | 107.75 | 44,412 | -0.27(-0.25%) |
Mar 26, 2021 | 107.89 | 108.07 | 107.87 | 108.02 | 38,173 | +0.27(+0.25%) |
Mar 25, 2021 | 108.16 | 108.19 | 107.71 | 107.75 | 78,030 | -0.42(-0.39%) |
Mar 24, 2021 | 108.25 | 108.40 | 108.17 | 108.17 | 74,489 | -0.32(-0.30%) |
Mar 23, 2021 | 108.73 | 108.82 | 108.49 | 108.49 | 66,440 | -0.81(-0.74%) |
Mar 22, 2021 | 109.16 | 109.40 | 109.12 | 109.30 | 38,746 | +0.27(+0.25%) |
Mar 19, 2021 | 108.84 | 109.09 | 108.76 | 109.03 | 81,259 | -0.05(-0.04%) |
Mar 18, 2021 | 109.10 | 109.33 | 109.05 | 109.08 | 99,911 | -0.64(-0.59%) |
Mar 17, 2021 | 109.06 | 109.76 | 108.97 | 109.72 | 178,869 | +0.68(+0.63%) |
Mar 16, 2021 | 109.17 | 109.17 | 108.84 | 109.04 | 83,625 | -0.23(-0.22%) |
Mar 15, 2021 | 109.22 | 109.34 | 109.11 | 109.27 | 41,896 | -0.28(-0.26%) |
Mar 12, 2021 | 109.25 | 109.57 | 109.14 | 109.55 | 62,019 | -0.30(-0.28%) |
Mar 11, 2021 | 109.50 | 109.86 | 109.33 | 109.86 | 67,342 | +0.60(+0.55%) |
Mar 10, 2021 | 109.23 | 109.28 | 108.92 | 109.26 | 98,934 | +0.21(+0.20%) |
Mar 09, 2021 | 109.02 | 109.09 | 108.86 | 109.05 | 104,995 | +0.51(+0.47%) |
Mar 08, 2021 | 108.76 | 108.88 | 108.52 | 108.54 | 114,728 | -0.62(-0.57%) |
Mar 05, 2021 | 109.42 | 109.42 | 109.08 | 109.16 | 164,771 | -0.50(-0.45%) |
Mar 04, 2021 | 110.28 | 110.40 | 109.60 | 109.66 | 145,353 | -0.85(-0.77%) |
Mar 03, 2021 | 110.46 | 110.69 | 110.39 | 110.51 | 77,811 | -0.27(-0.25%) |
Mar 02, 2021 | 110.36 | 110.81 | 110.29 | 110.78 | 66,175 | +0.40(+0.36%) |