Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.20 | 112.30 | 105.20 | 109.80 | 3,903 | +5.00(+4.77%) |
May 27, 2021 | 107.70 | 108.40 | 103.50 | 104.80 | 3,077 | -1.10(-1.04%) |
May 26, 2021 | 105.70 | 107.48 | 100.60 | 105.90 | 4,944 | +1.70(+1.63%) |
May 25, 2021 | 107.60 | 110.80 | 103.10 | 104.20 | 4,054 | -2.00(-1.88%) |
May 24, 2021 | 118.40 | 118.37 | 105.90 | 106.20 | 5,989 | -14.40(-11.94%) |
May 21, 2021 | 126.20 | 126.30 | 115.80 | 120.60 | 5,054 | -4.70(-3.75%) |
May 20, 2021 | 121.60 | 125.50 | 116.30 | 125.30 | 6,915 | +3.70(+3.04%) |
May 19, 2021 | 111.25 | 122.26 | 111.25 | 121.60 | 4,709 | +3.40(+2.88%) |
May 18, 2021 | 117.40 | 124.30 | 116.40 | 118.20 | 5,857 | +1.50(+1.29%) |
May 17, 2021 | 114.00 | 117.50 | 111.50 | 116.70 | 2,995 | +0.20(+0.17%) |
May 14, 2021 | 104.10 | 121.85 | 100.80 | 116.50 | 22,005 | +14.50(+14.22%) |
May 13, 2021 | 101.20 | 104.28 | 101.10 | 102.00 | 3,078 | +0.90(+0.89%) |
May 12, 2021 | 104.20 | 105.30 | 100.80 | 101.10 | 2,733 | -4.70(-4.44%) |
May 11, 2021 | 104.00 | 107.20 | 100.24 | 105.80 | 4,153 | +0.10(+0.09%) |
May 10, 2021 | 109.00 | 109.00 | 102.80 | 105.70 | 8,226 | +1.10(+1.05%) |
May 07, 2021 | 109.80 | 109.80 | 103.50 | 104.60 | 3,186 | -3.70(-3.42%) |
May 06, 2021 | 107.80 | 110.70 | 103.90 | 108.30 | 6,748 | +1.60(+1.50%) |
May 05, 2021 | 105.00 | 108.10 | 105.00 | 106.70 | 2,016 | +0.70(+0.66%) |
May 04, 2021 | 108.50 | 108.65 | 103.60 | 106.00 | 4,921 | -4.10(-3.72%) |
May 03, 2021 | 112.20 | 112.60 | 106.80 | 110.10 | 2,971 | -0.10(-0.09%) |
Apr 30, 2021 | 114.40 | 115.32 | 107.50 | 110.20 | 4,720 | -4.30(-3.76%) |
Apr 29, 2021 | 117.60 | 118.81 | 111.10 | 114.50 | 2,807 | -3.10(-2.64%) |
Apr 28, 2021 | 120.70 | 121.31 | 116.00 | 117.60 | 5,902 | -0.20(-0.17%) |
Apr 27, 2021 | 119.00 | 120.60 | 114.00 | 117.80 | 14,603 | -0.50(-0.42%) |
Apr 26, 2021 | 100.60 | 118.70 | 100.60 | 118.30 | 15,700 | +16.50(+16.21%) |
Apr 23, 2021 | 104.80 | 104.80 | 101.00 | 101.80 | 2,560 | -2.20(-2.12%) |
Apr 22, 2021 | 109.30 | 111.20 | 102.10 | 104.00 | 5,200 | -5.10(-4.67%) |
Apr 21, 2021 | 101.00 | 112.10 | 101.00 | 109.10 | 1,552 | +8.50(+8.45%) |
Apr 20, 2021 | 108.70 | 108.70 | 100.50 | 100.60 | 2,074 | -7.90(-7.28%) |
Apr 19, 2021 | 115.00 | 115.00 | 104.50 | 108.50 | 4,738 | -6.60(-5.73%) |
Apr 16, 2021 | 113.40 | 117.00 | 107.80 | 115.10 | 2,980 | +2.40(+2.13%) |
Apr 15, 2021 | 113.70 | 115.40 | 106.08 | 112.70 | 2,936 | +0.10(+0.09%) |
Apr 14, 2021 | 105.00 | 115.10 | 102.60 | 112.60 | 6,254 | +6.50(+6.13%) |
Apr 13, 2021 | 102.00 | 107.90 | 100.50 | 106.10 | 10,355 | +4.60(+4.53%) |
Apr 12, 2021 | 98.80 | 102.40 | 97.50 | 101.50 | 11,719 | +2.20(+2.22%) |
Apr 09, 2021 | 100.10 | 102.90 | 97.10 | 99.30 | 6,660 | -2.30(-2.26%) |
Apr 08, 2021 | 96.00 | 101.60 | 94.20 | 101.60 | 8,256 | +6.50(+6.83%) |
Apr 07, 2021 | 97.60 | 98.90 | 93.30 | 95.10 | 10,908 | -4.90(-4.90%) |
Apr 06, 2021 | 96.60 | 102.70 | 93.30 | 100.00 | 19,950 | +7.40(+7.99%) |
Apr 05, 2021 | 97.10 | 100.50 | 88.20 | 92.60 | 26,479 | -4.50(-4.63%) |
Apr 01, 2021 | 95.90 | 101.07 | 95.10 | 97.10 | 14,620 | +0.80(+0.83%) |
Mar 31, 2021 | 93.70 | 98.90 | 93.70 | 96.30 | 11,388 | +1.50(+1.58%) |
Mar 30, 2021 | 95.80 | 97.30 | 91.00 | 94.80 | 7,170 | +0.10(+0.11%) |
Mar 29, 2021 | 104.90 | 108.80 | 94.00 | 94.70 | 15,086 | -9.90(-9.46%) |
Mar 26, 2021 | 113.60 | 121.80 | 103.30 | 104.60 | 18,240 | -8.90(-7.84%) |
Mar 25, 2021 | 111.80 | 116.10 | 111.50 | 113.50 | 5,039 | +1.10(+0.98%) |
Mar 24, 2021 | 127.50 | 128.90 | 111.60 | 112.40 | 18,050 | -14.20(-11.22%) |
Mar 23, 2021 | 131.30 | 132.40 | 126.50 | 126.60 | 6,666 | -7.20(-5.38%) |
Mar 22, 2021 | 136.50 | 140.60 | 131.10 | 133.80 | 8,064 | -3.20(-2.34%) |
Mar 19, 2021 | 148.30 | 148.30 | 136.00 | 137.00 | 99,130 | -7.70(-5.32%) |
Mar 18, 2021 | 144.90 | 152.00 | 143.00 | 144.70 | 11,847 | -1.50(-1.03%) |
Mar 17, 2021 | 142.30 | 151.50 | 139.20 | 146.20 | 8,831 | +2.20(+1.53%) |
Mar 16, 2021 | 139.80 | 146.70 | 135.50 | 144.00 | 8,185 | +2.90(+2.06%) |
Mar 15, 2021 | 135.00 | 144.46 | 131.30 | 141.10 | 11,665 | +6.70(+4.99%) |
Mar 12, 2021 | 130.20 | 134.80 | 130.20 | 134.40 | 5,780 | +1.20(+0.90%) |
Mar 11, 2021 | 130.30 | 134.60 | 130.00 | 133.20 | 8,397 | +4.00(+3.10%) |
Mar 10, 2021 | 134.50 | 135.00 | 126.60 | 129.20 | 8,761 | -1.60(-1.22%) |
Mar 09, 2021 | 128.00 | 134.70 | 126.10 | 130.80 | 12,047 | +2.80(+2.19%) |
Mar 08, 2021 | 125.00 | 134.80 | 125.00 | 128.00 | 14,954 | +3.80(+3.06%) |
Mar 05, 2021 | 133.60 | 136.30 | 110.30 | 124.20 | 35,020 | -4.80(-3.72%) |
Mar 04, 2021 | 149.90 | 153.70 | 127.80 | 129.00 | 30,918 | -23.40(-15.35%) |
Mar 03, 2021 | 142.60 | 162.40 | 136.00 | 152.40 | 39,358 | +8.70(+6.05%) |
Mar 02, 2021 | 166.50 | 169.89 | 142.20 | 143.70 | 23,029 | -18.90(-11.62%) |