Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 111.03 | 111.55 | 111.01 | 111.44 | 42,514 | -0.10(-0.09%) |
May 27, 2021 | 111.41 | 111.61 | 111.36 | 111.53 | 36,696 | +0.07(+0.06%) |
May 26, 2021 | 111.76 | 111.88 | 111.38 | 111.47 | 41,409 | -0.51(-0.45%) |
May 25, 2021 | 111.95 | 112.03 | 111.79 | 111.97 | 73,753 | +0.28(+0.25%) |
May 24, 2021 | 111.69 | 111.80 | 111.61 | 111.69 | 26,020 | +0.28(+0.25%) |
May 21, 2021 | 111.50 | 111.50 | 111.18 | 111.41 | 43,215 | -0.41(-0.37%) |
May 20, 2021 | 111.64 | 111.82 | 111.62 | 111.82 | 42,458 | +0.51(+0.46%) |
May 19, 2021 | 111.70 | 111.89 | 111.19 | 111.31 | 121,609 | -0.50(-0.45%) |
May 18, 2021 | 111.68 | 111.83 | 111.54 | 111.81 | 68,415 | +0.63(+0.56%) |
May 17, 2021 | 111.07 | 111.19 | 111.01 | 111.18 | 30,045 | +0.16(+0.14%) |
May 14, 2021 | 110.98 | 111.10 | 110.96 | 111.03 | 74,408 | +0.49(+0.44%) |
May 13, 2021 | 110.49 | 110.63 | 110.31 | 110.54 | 23,587 | +0.12(+0.11%) |
May 12, 2021 | 110.62 | 110.73 | 110.34 | 110.42 | 63,327 | -0.70(-0.63%) |
May 11, 2021 | 111.16 | 111.33 | 111.09 | 111.12 | 37,467 | +0.07(+0.06%) |
May 10, 2021 | 111.34 | 111.39 | 111.03 | 111.05 | 40,087 | -0.26(-0.24%) |
May 07, 2021 | 110.70 | 111.34 | 110.70 | 111.32 | 156,281 | +0.98(+0.89%) |
May 06, 2021 | 110.24 | 110.41 | 110.19 | 110.34 | 46,832 | +0.56(+0.51%) |
May 05, 2021 | 109.78 | 109.85 | 109.31 | 109.78 | 20,171 | -0.12(-0.11%) |
May 04, 2021 | 109.96 | 110.07 | 109.79 | 109.90 | 73,062 | -0.46(-0.42%) |
May 03, 2021 | 110.28 | 110.47 | 110.21 | 110.36 | 66,754 | +0.36(+0.33%) |
Apr 30, 2021 | 110.58 | 110.58 | 109.95 | 110.00 | 158,738 | -0.96(-0.86%) |
Apr 29, 2021 | 110.92 | 110.98 | 110.74 | 110.96 | 51,671 | -0.01(-0.01%) |
Apr 28, 2021 | 110.43 | 111.02 | 110.32 | 110.97 | 75,079 | +0.35(+0.32%) |
Apr 27, 2021 | 110.53 | 110.61 | 110.45 | 110.61 | 44,476 | +0.01(+0.01%) |
Apr 26, 2021 | 110.51 | 110.64 | 110.38 | 110.61 | 215,294 | -0.11(-0.10%) |
Apr 23, 2021 | 110.37 | 110.72 | 110.23 | 110.71 | 119,335 | +0.80(+0.73%) |
Apr 22, 2021 | 110.09 | 110.09 | 109.75 | 109.91 | 217,560 | -0.20(-0.18%) |
Apr 21, 2021 | 109.84 | 110.15 | 109.81 | 110.11 | 30,102 | -0.01(-0.01%) |
Apr 20, 2021 | 110.19 | 110.29 | 110.01 | 110.12 | 45,269 | -0.05(-0.04%) |
Apr 19, 2021 | 110.04 | 110.17 | 109.94 | 110.17 | 346,897 | +0.54(+0.49%) |
Apr 16, 2021 | 109.66 | 109.75 | 108.84 | 109.63 | 296,292 | +0.02(+0.02%) |
Apr 15, 2021 | 109.55 | 109.66 | 109.44 | 109.61 | 84,307 | -0.04(-0.04%) |
Apr 14, 2021 | 109.49 | 109.70 | 109.40 | 109.65 | 49,966 | +0.22(+0.20%) |
Apr 13, 2021 | 109.22 | 109.42 | 109.15 | 109.42 | 55,121 | +0.45(+0.41%) |
Apr 12, 2021 | 109.00 | 109.06 | 108.91 | 108.97 | 43,438 | +0.04(+0.04%) |
Apr 09, 2021 | 108.75 | 109.01 | 108.72 | 108.93 | 42,678 | -0.12(-0.11%) |
Apr 08, 2021 | 108.86 | 109.17 | 108.79 | 109.05 | 56,251 | +0.37(+0.34%) |
Apr 07, 2021 | 108.88 | 109.03 | 108.58 | 108.68 | 102,473 | +0.00(+0.00%) |
Apr 06, 2021 | 108.32 | 108.71 | 108.32 | 108.68 | 241,663 | +0.51(+0.47%) |
Apr 05, 2021 | 107.85 | 108.19 | 107.85 | 108.17 | 77,643 | +0.34(+0.32%) |
Apr 01, 2021 | 107.65 | 107.84 | 107.49 | 107.83 | 45,441 | +0.48(+0.45%) |
Mar 31, 2021 | 107.37 | 107.62 | 107.31 | 107.35 | 78,067 | +0.05(+0.04%) |
Mar 30, 2021 | 107.35 | 107.41 | 107.22 | 107.30 | 44,806 | -0.44(-0.41%) |
Mar 29, 2021 | 107.87 | 107.89 | 107.69 | 107.74 | 44,414 | -0.27(-0.25%) |
Mar 26, 2021 | 107.89 | 108.06 | 107.87 | 108.02 | 38,175 | +0.27(+0.25%) |
Mar 25, 2021 | 108.15 | 108.19 | 107.70 | 107.74 | 78,033 | -0.42(-0.39%) |
Mar 24, 2021 | 108.24 | 108.40 | 108.16 | 108.16 | 74,492 | -0.32(-0.30%) |
Mar 23, 2021 | 108.73 | 108.82 | 108.48 | 108.48 | 66,443 | -0.81(-0.74%) |
Mar 22, 2021 | 109.16 | 109.39 | 109.12 | 109.30 | 38,748 | +0.27(+0.25%) |
Mar 19, 2021 | 108.84 | 109.09 | 108.76 | 109.02 | 81,262 | -0.05(-0.04%) |
Mar 18, 2021 | 109.10 | 109.33 | 109.04 | 109.07 | 99,915 | -0.64(-0.59%) |
Mar 17, 2021 | 109.06 | 109.75 | 108.96 | 109.72 | 178,876 | +0.68(+0.63%) |
Mar 16, 2021 | 109.17 | 109.17 | 108.84 | 109.03 | 83,629 | -0.23(-0.21%) |
Mar 15, 2021 | 109.22 | 109.33 | 109.11 | 109.27 | 41,898 | -0.28(-0.26%) |
Mar 12, 2021 | 109.25 | 109.56 | 109.14 | 109.55 | 62,021 | -0.30(-0.28%) |
Mar 11, 2021 | 109.50 | 109.85 | 109.32 | 109.85 | 67,344 | +0.60(+0.55%) |
Mar 10, 2021 | 109.23 | 109.28 | 108.92 | 109.26 | 98,938 | +0.22(+0.20%) |
Mar 09, 2021 | 109.01 | 109.08 | 108.86 | 109.04 | 104,998 | +0.51(+0.47%) |
Mar 08, 2021 | 108.76 | 108.88 | 108.51 | 108.53 | 114,733 | -0.62(-0.57%) |
Mar 05, 2021 | 109.41 | 109.41 | 109.08 | 109.16 | 164,777 | -0.50(-0.45%) |
Mar 04, 2021 | 110.27 | 110.40 | 109.60 | 109.66 | 145,359 | -0.85(-0.77%) |
Mar 03, 2021 | 110.46 | 110.68 | 110.39 | 110.51 | 77,814 | -0.27(-0.25%) |
Mar 02, 2021 | 110.35 | 110.80 | 110.28 | 110.78 | 66,178 | +0.40(+0.36%) |