Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.59 | 111.12 | 110.57 | 111.00 | 42,680 | -0.10(-0.09%) |
May 27, 2021 | 110.97 | 111.18 | 110.92 | 111.10 | 36,839 | +0.07(+0.06%) |
May 26, 2021 | 111.32 | 111.44 | 110.94 | 111.03 | 41,571 | -0.51(-0.45%) |
May 25, 2021 | 111.52 | 111.59 | 111.35 | 111.54 | 74,041 | +0.28(+0.25%) |
May 24, 2021 | 111.25 | 111.36 | 111.18 | 111.25 | 26,122 | +0.28(+0.25%) |
May 21, 2021 | 111.07 | 111.07 | 110.75 | 110.97 | 43,384 | -0.41(-0.37%) |
May 20, 2021 | 111.21 | 111.38 | 111.19 | 111.38 | 42,624 | +0.51(+0.46%) |
May 19, 2021 | 111.27 | 111.46 | 110.76 | 110.88 | 122,084 | -0.50(-0.45%) |
May 18, 2021 | 111.25 | 111.39 | 111.11 | 111.37 | 68,682 | +0.62(+0.56%) |
May 17, 2021 | 110.64 | 110.76 | 110.58 | 110.75 | 30,163 | +0.16(+0.14%) |
May 14, 2021 | 110.54 | 110.67 | 110.53 | 110.59 | 74,699 | +0.49(+0.44%) |
May 13, 2021 | 110.06 | 110.20 | 109.88 | 110.11 | 23,679 | +0.12(+0.11%) |
May 12, 2021 | 110.19 | 110.30 | 109.91 | 109.99 | 63,575 | -0.70(-0.63%) |
May 11, 2021 | 110.73 | 110.89 | 110.66 | 110.69 | 37,614 | +0.07(+0.06%) |
May 10, 2021 | 110.90 | 110.95 | 110.59 | 110.62 | 40,244 | -0.26(-0.24%) |
May 07, 2021 | 110.27 | 110.90 | 110.27 | 110.89 | 156,892 | +0.97(+0.89%) |
May 06, 2021 | 109.81 | 109.98 | 109.77 | 109.91 | 47,015 | +0.56(+0.51%) |
May 05, 2021 | 109.36 | 109.42 | 108.88 | 109.36 | 20,250 | -0.12(-0.11%) |
May 04, 2021 | 109.53 | 109.64 | 109.37 | 109.47 | 73,348 | -0.46(-0.42%) |
May 03, 2021 | 109.85 | 110.04 | 109.78 | 109.93 | 67,015 | +0.36(+0.33%) |
Apr 30, 2021 | 110.16 | 110.16 | 109.52 | 109.57 | 159,359 | -0.95(-0.86%) |
Apr 29, 2021 | 110.49 | 110.54 | 110.31 | 110.53 | 51,873 | -0.01(-0.01%) |
Apr 28, 2021 | 110.00 | 110.58 | 109.89 | 110.53 | 75,372 | +0.35(+0.32%) |
Apr 27, 2021 | 110.10 | 110.18 | 110.02 | 110.18 | 44,650 | +0.01(+0.01%) |
Apr 26, 2021 | 110.08 | 110.21 | 109.95 | 110.17 | 216,135 | -0.11(-0.10%) |
Apr 23, 2021 | 109.94 | 110.29 | 109.81 | 110.28 | 119,801 | +0.80(+0.73%) |
Apr 22, 2021 | 109.66 | 109.66 | 109.33 | 109.48 | 218,410 | -0.19(-0.18%) |
Apr 21, 2021 | 109.42 | 109.73 | 109.39 | 109.68 | 30,219 | -0.01(-0.01%) |
Apr 20, 2021 | 109.76 | 109.86 | 109.58 | 109.69 | 45,446 | -0.05(-0.04%) |
Apr 19, 2021 | 109.61 | 109.74 | 109.51 | 109.74 | 348,252 | +0.54(+0.49%) |
Apr 16, 2021 | 109.23 | 109.33 | 108.41 | 109.20 | 297,450 | +0.02(+0.02%) |
Apr 15, 2021 | 109.12 | 109.23 | 109.02 | 109.18 | 84,637 | -0.04(-0.04%) |
Apr 14, 2021 | 109.06 | 109.27 | 108.98 | 109.22 | 50,161 | +0.22(+0.21%) |
Apr 13, 2021 | 108.79 | 109.00 | 108.72 | 109.00 | 55,337 | +0.45(+0.41%) |
Apr 12, 2021 | 108.58 | 108.64 | 108.48 | 108.55 | 43,608 | +0.04(+0.04%) |
Apr 09, 2021 | 108.33 | 108.59 | 108.30 | 108.51 | 42,845 | -0.12(-0.11%) |
Apr 08, 2021 | 108.43 | 108.74 | 108.36 | 108.63 | 56,471 | +0.37(+0.34%) |
Apr 07, 2021 | 108.45 | 108.61 | 108.16 | 108.26 | 102,873 | +0.00(+0.00%) |
Apr 06, 2021 | 107.90 | 108.29 | 107.90 | 108.26 | 242,608 | +0.51(+0.47%) |
Apr 05, 2021 | 107.43 | 107.77 | 107.43 | 107.75 | 77,947 | +0.34(+0.32%) |
Apr 01, 2021 | 107.23 | 107.42 | 107.07 | 107.41 | 45,619 | +0.48(+0.45%) |
Mar 31, 2021 | 106.95 | 107.21 | 106.89 | 106.93 | 78,372 | +0.05(+0.04%) |
Mar 30, 2021 | 106.93 | 106.99 | 106.81 | 106.89 | 44,981 | -0.44(-0.41%) |
Mar 29, 2021 | 107.45 | 107.47 | 107.27 | 107.32 | 44,587 | -0.27(-0.25%) |
Mar 26, 2021 | 107.47 | 107.64 | 107.45 | 107.59 | 38,324 | +0.27(+0.25%) |
Mar 25, 2021 | 107.73 | 107.77 | 107.28 | 107.32 | 78,338 | -0.42(-0.39%) |
Mar 24, 2021 | 107.82 | 107.97 | 107.74 | 107.74 | 74,783 | -0.32(-0.30%) |
Mar 23, 2021 | 108.31 | 108.39 | 108.06 | 108.06 | 66,702 | -0.81(-0.74%) |
Mar 22, 2021 | 108.73 | 108.97 | 108.69 | 108.87 | 38,899 | +0.27(+0.25%) |
Mar 19, 2021 | 108.41 | 108.67 | 108.33 | 108.60 | 81,580 | -0.05(-0.04%) |
Mar 18, 2021 | 108.68 | 108.90 | 108.62 | 108.65 | 100,305 | -0.64(-0.59%) |
Mar 17, 2021 | 108.64 | 109.33 | 108.54 | 109.29 | 179,575 | +0.68(+0.63%) |
Mar 16, 2021 | 108.74 | 108.74 | 108.41 | 108.61 | 83,955 | -0.23(-0.21%) |
Mar 15, 2021 | 108.79 | 108.91 | 108.69 | 108.84 | 42,062 | -0.28(-0.26%) |
Mar 12, 2021 | 108.82 | 109.14 | 108.72 | 109.12 | 62,264 | -0.30(-0.28%) |
Mar 11, 2021 | 109.08 | 109.42 | 108.90 | 109.42 | 67,607 | +0.59(+0.55%) |
Mar 10, 2021 | 108.80 | 108.85 | 108.49 | 108.83 | 99,324 | +0.21(+0.20%) |
Mar 09, 2021 | 108.59 | 108.66 | 108.43 | 108.62 | 105,409 | +0.51(+0.47%) |
Mar 08, 2021 | 108.33 | 108.45 | 108.09 | 108.11 | 115,181 | -0.62(-0.57%) |
Mar 05, 2021 | 108.99 | 108.99 | 108.66 | 108.73 | 165,421 | -0.50(-0.45%) |
Mar 04, 2021 | 109.84 | 109.97 | 109.17 | 109.23 | 145,927 | -0.85(-0.77%) |
Mar 03, 2021 | 110.03 | 110.25 | 109.96 | 110.08 | 78,118 | -0.27(-0.25%) |
Mar 02, 2021 | 109.92 | 110.37 | 109.85 | 110.35 | 66,436 | +0.40(+0.36%) |