Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 104.36 | 106.71 | 104.07 | 106.00 | 21,223 | +1.57(+1.50%) |
May 27, 2021 | 106.29 | 106.69 | 104.43 | 104.43 | 22,724 | -1.45(-1.37%) |
May 26, 2021 | 104.30 | 106.77 | 104.29 | 105.88 | 27,314 | +1.87(+1.80%) |
May 25, 2021 | 106.29 | 107.63 | 104.00 | 104.01 | 24,434 | -2.36(-2.22%) |
May 24, 2021 | 108.10 | 108.64 | 106.37 | 106.37 | 31,886 | -1.95(-1.80%) |
May 21, 2021 | 110.14 | 110.42 | 107.72 | 108.32 | 28,432 | -0.47(-0.43%) |
May 20, 2021 | 110.31 | 111.86 | 107.86 | 108.79 | 24,164 | -0.81(-0.74%) |
May 19, 2021 | 107.97 | 110.40 | 107.61 | 109.60 | 38,835 | -0.21(-0.19%) |
May 18, 2021 | 111.06 | 111.55 | 109.81 | 109.81 | 21,343 | -1.83(-1.64%) |
May 17, 2021 | 112.27 | 112.38 | 110.43 | 111.64 | 23,735 | -1.20(-1.06%) |
May 14, 2021 | 112.94 | 113.68 | 111.50 | 112.84 | 25,915 | +0.70(+0.62%) |
May 13, 2021 | 111.38 | 114.19 | 110.62 | 112.14 | 31,972 | +0.89(+0.80%) |
May 12, 2021 | 114.61 | 115.40 | 111.25 | 111.25 | 23,532 | -3.36(-2.93%) |
May 11, 2021 | 114.50 | 115.48 | 114.10 | 114.61 | 20,216 | -0.74(-0.64%) |
May 10, 2021 | 119.52 | 120.07 | 115.35 | 115.35 | 17,811 | -4.10(-3.43%) |
May 07, 2021 | 118.60 | 119.50 | 118.60 | 119.45 | 13,334 | +0.87(+0.73%) |
May 06, 2021 | 119.80 | 119.91 | 117.89 | 118.58 | 17,736 | -1.14(-0.95%) |
May 05, 2021 | 119.04 | 120.19 | 117.84 | 119.72 | 45,404 | +0.96(+0.81%) |
May 04, 2021 | 118.10 | 120.05 | 118.10 | 118.76 | 13,623 | -1.16(-0.97%) |
May 03, 2021 | 117.95 | 120.40 | 117.95 | 119.92 | 35,219 | +1.48(+1.25%) |
Apr 30, 2021 | 118.89 | 119.16 | 117.06 | 118.44 | 17,800 | -0.80(-0.67%) |
Apr 29, 2021 | 119.27 | 119.27 | 118.22 | 119.24 | 11,335 | +0.78(+0.66%) |
Apr 28, 2021 | 117.00 | 118.72 | 117.00 | 118.46 | 13,155 | +0.29(+0.25%) |
Apr 27, 2021 | 117.42 | 118.17 | 117.01 | 118.17 | 13,892 | +0.21(+0.18%) |
Apr 26, 2021 | 117.61 | 117.96 | 116.88 | 117.96 | 11,951 | +1.23(+1.05%) |
Apr 23, 2021 | 115.22 | 117.47 | 115.22 | 116.73 | 11,200 | +1.11(+0.96%) |
Apr 22, 2021 | 114.78 | 115.80 | 114.38 | 115.62 | 26,243 | +0.84(+0.73%) |
Apr 21, 2021 | 115.30 | 116.42 | 114.43 | 114.78 | 17,570 | -0.72(-0.62%) |
Apr 20, 2021 | 114.56 | 115.86 | 112.04 | 115.50 | 60,175 | +1.50(+1.32%) |
Apr 19, 2021 | 117.14 | 117.14 | 113.56 | 114.00 | 12,136 | -3.15(-2.69%) |
Apr 16, 2021 | 117.87 | 117.87 | 115.47 | 117.15 | 7,700 | +0.80(+0.69%) |
Apr 15, 2021 | 117.00 | 117.01 | 114.02 | 116.35 | 7,101 | +0.04(+0.03%) |
Apr 14, 2021 | 115.16 | 116.62 | 114.73 | 116.31 | 14,309 | +2.19(+1.92%) |
Apr 13, 2021 | 116.18 | 116.24 | 114.12 | 114.12 | 8,377 | -3.25(-2.77%) |
Apr 12, 2021 | 117.41 | 118.28 | 116.01 | 117.37 | 5,374 | -0.16(-0.14%) |
Apr 09, 2021 | 117.93 | 118.90 | 116.68 | 117.53 | 14,800 | +0.04(+0.03%) |
Apr 08, 2021 | 117.15 | 117.49 | 116.05 | 117.49 | 6,876 | +0.21(+0.18%) |
Apr 07, 2021 | 120.00 | 120.48 | 117.10 | 117.28 | 12,348 | -3.71(-3.07%) |
Apr 06, 2021 | 122.80 | 122.80 | 120.00 | 120.99 | 15,604 | -1.75(-1.43%) |
Apr 05, 2021 | 121.00 | 122.90 | 120.09 | 122.74 | 27,994 | +2.54(+2.11%) |
Apr 01, 2021 | 115.25 | 120.87 | 115.25 | 120.20 | 18,600 | +3.81(+3.27%) |
Mar 31, 2021 | 117.89 | 117.89 | 114.22 | 116.39 | 23,907 | -0.33(-0.28%) |
Mar 30, 2021 | 117.77 | 117.99 | 115.50 | 116.72 | 15,060 | -0.19(-0.16%) |
Mar 29, 2021 | 115.70 | 117.50 | 115.70 | 116.91 | 13,413 | +1.33(+1.15%) |
Mar 26, 2021 | 114.42 | 116.96 | 113.78 | 115.58 | 12,500 | +2.69(+2.38%) |
Mar 25, 2021 | 111.01 | 114.46 | 110.59 | 112.89 | 16,694 | +0.53(+0.47%) |
Mar 24, 2021 | 116.49 | 117.33 | 112.35 | 112.36 | 15,013 | -1.41(-1.24%) |
Mar 23, 2021 | 115.61 | 115.67 | 112.19 | 113.77 | 28,867 | -3.82(-3.25%) |
Mar 22, 2021 | 120.00 | 120.12 | 115.76 | 117.59 | 18,936 | -2.01(-1.68%) |
Mar 19, 2021 | 118.12 | 119.64 | 114.42 | 119.60 | 80,900 | +1.52(+1.29%) |
Mar 18, 2021 | 120.08 | 120.75 | 116.78 | 118.08 | 25,117 | -3.49(-2.87%) |
Mar 17, 2021 | 122.17 | 122.17 | 120.22 | 121.57 | 22,883 | -0.16(-0.13%) |
Mar 16, 2021 | 122.95 | 122.95 | 119.03 | 121.73 | 18,442 | -1.35(-1.10%) |
Mar 15, 2021 | 122.00 | 123.08 | 121.00 | 123.08 | 14,104 | +0.99(+0.81%) |
Mar 12, 2021 | 121.54 | 122.37 | 119.08 | 122.09 | 20,100 | +0.77(+0.63%) |
Mar 11, 2021 | 121.31 | 123.10 | 120.07 | 121.32 | 19,334 | -1.29(-1.05%) |
Mar 10, 2021 | 122.00 | 123.13 | 120.96 | 122.61 | 19,886 | +2.25(+1.87%) |
Mar 09, 2021 | 122.00 | 122.51 | 119.09 | 120.36 | 37,020 | -1.45(-1.19%) |
Mar 08, 2021 | 118.95 | 122.65 | 117.17 | 121.81 | 32,474 | +3.44(+2.91%) |
Mar 05, 2021 | 115.00 | 118.37 | 114.88 | 118.37 | 37,600 | +3.88(+3.39%) |
Mar 04, 2021 | 113.20 | 116.12 | 112.32 | 114.49 | 27,092 | +1.56(+1.38%) |
Mar 03, 2021 | 111.08 | 114.25 | 111.08 | 112.93 | 18,447 | +2.75(+2.50%) |
Mar 02, 2021 | 112.28 | 112.28 | 110.18 | 110.18 | 17,033 | -2.11(-1.88%) |