Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 111.69 | 116.10 | 111.69 | 115.71 | 10,479 | +0.84(+0.73%) |
May 27, 2021 | 117.75 | 117.75 | 114.47 | 114.87 | 25,932 | -3.74(-3.15%) |
May 26, 2021 | 118.11 | 118.70 | 118.00 | 118.61 | 21,609 | +0.10(+0.08%) |
May 25, 2021 | 119.27 | 119.77 | 118.00 | 118.51 | 22,638 | -0.34(-0.29%) |
May 24, 2021 | 119.48 | 119.48 | 117.79 | 118.85 | 25,226 | +3.61(+3.13%) |
May 21, 2021 | 115.20 | 115.73 | 114.81 | 115.24 | 7,893 | -0.73(-0.63%) |
May 20, 2021 | 115.94 | 116.14 | 115.30 | 115.97 | 12,802 | -0.66(-0.56%) |
May 19, 2021 | 115.25 | 116.63 | 115.15 | 116.63 | 15,013 | -3.09(-2.58%) |
May 18, 2021 | 120.90 | 120.90 | 119.72 | 119.72 | 34,360 | +2.16(+1.84%) |
May 17, 2021 | 118.10 | 118.10 | 116.39 | 117.56 | 16,059 | -5.04(-4.11%) |
May 14, 2021 | 121.86 | 122.60 | 120.75 | 122.60 | 11,950 | +4.28(+3.62%) |
May 13, 2021 | 117.74 | 118.32 | 117.03 | 118.32 | 13,633 | +2.96(+2.57%) |
May 12, 2021 | 117.84 | 117.84 | 115.00 | 115.36 | 41,775 | -5.66(-4.68%) |
May 11, 2021 | 119.53 | 122.76 | 119.53 | 121.02 | 16,999 | -3.41(-2.74%) |
May 10, 2021 | 125.81 | 125.81 | 124.19 | 124.43 | 8,230 | +2.36(+1.93%) |
May 07, 2021 | 121.87 | 122.07 | 121.75 | 122.07 | 6,112 | -0.66(-0.54%) |
May 06, 2021 | 121.21 | 122.73 | 121.21 | 122.73 | 16,296 | +2.63(+2.19%) |
May 05, 2021 | 118.85 | 120.25 | 118.54 | 120.10 | 13,022 | +2.38(+2.02%) |
May 04, 2021 | 118.47 | 118.47 | 116.95 | 117.72 | 14,522 | -2.03(-1.70%) |
May 03, 2021 | 119.32 | 119.75 | 118.41 | 119.75 | 8,302 | +2.06(+1.75%) |
Apr 30, 2021 | 118.95 | 118.95 | 117.53 | 117.69 | 9,200 | -1.14(-0.96%) |
Apr 29, 2021 | 119.90 | 119.90 | 118.83 | 118.83 | 5,749 | -0.68(-0.57%) |
Apr 28, 2021 | 120.09 | 120.09 | 118.54 | 119.51 | 21,489 | +0.92(+0.78%) |
Apr 27, 2021 | 118.71 | 118.73 | 118.00 | 118.59 | 8,519 | +0.72(+0.61%) |
Apr 26, 2021 | 118.42 | 118.95 | 117.87 | 117.87 | 9,193 | -1.30(-1.09%) |
Apr 23, 2021 | 120.00 | 120.00 | 117.17 | 119.17 | 19,200 | +2.22(+1.90%) |
Apr 22, 2021 | 118.74 | 118.74 | 116.05 | 116.95 | 13,537 | +0.87(+0.75%) |
Apr 21, 2021 | 115.22 | 116.08 | 114.20 | 116.08 | 8,610 | -1.42(-1.21%) |
Apr 20, 2021 | 117.53 | 118.58 | 117.10 | 117.50 | 17,647 | -1.19(-1.01%) |
Apr 19, 2021 | 120.19 | 120.21 | 118.52 | 118.69 | 13,833 | -0.17(-0.14%) |
Apr 16, 2021 | 119.05 | 119.13 | 118.69 | 118.86 | 15,100 | -1.40(-1.16%) |
Apr 15, 2021 | 119.20 | 120.35 | 119.20 | 120.26 | 11,281 | -1.68(-1.38%) |
Apr 14, 2021 | 123.43 | 123.43 | 119.16 | 121.94 | 17,090 | +1.14(+0.94%) |
Apr 13, 2021 | 117.99 | 121.25 | 117.99 | 120.80 | 15,811 | +5.53(+4.80%) |
Apr 12, 2021 | 115.42 | 115.65 | 114.95 | 115.27 | 32,236 | +2.16(+1.91%) |
Apr 09, 2021 | 112.29 | 113.42 | 112.29 | 113.11 | 78,500 | +1.06(+0.95%) |
Apr 08, 2021 | 111.85 | 112.27 | 111.72 | 112.05 | 9,578 | +1.01(+0.91%) |
Apr 07, 2021 | 110.78 | 111.24 | 110.78 | 111.04 | 12,856 | -1.71(-1.52%) |
Apr 06, 2021 | 112.73 | 113.76 | 112.73 | 112.75 | 13,286 | -1.84(-1.61%) |
Apr 05, 2021 | 113.51 | 114.59 | 113.11 | 114.59 | 15,343 | -0.12(-0.10%) |
Apr 01, 2021 | 114.41 | 114.71 | 114.19 | 114.71 | 13,000 | -0.21(-0.18%) |
Mar 31, 2021 | 114.19 | 115.20 | 114.19 | 114.92 | 11,098 | +0.57(+0.50%) |
Mar 30, 2021 | 113.90 | 114.49 | 113.40 | 114.35 | 11,100 | -0.43(-0.37%) |
Mar 29, 2021 | 114.91 | 116.68 | 113.90 | 114.78 | 6,943 | -0.41(-0.35%) |
Mar 26, 2021 | 111.10 | 115.18 | 111.10 | 115.18 | 10,500 | +2.00(+1.77%) |
Mar 25, 2021 | 111.23 | 113.82 | 111.23 | 113.18 | 10,518 | +3.38(+3.08%) |
Mar 24, 2021 | 110.25 | 110.56 | 109.65 | 109.80 | 15,363 | -1.80(-1.61%) |
Mar 23, 2021 | 109.93 | 113.27 | 109.93 | 111.60 | 16,608 | -1.71(-1.51%) |
Mar 22, 2021 | 113.08 | 114.11 | 112.94 | 113.31 | 10,694 | -1.03(-0.90%) |
Mar 19, 2021 | 112.77 | 114.48 | 112.48 | 114.34 | 20,900 | +1.04(+0.92%) |
Mar 18, 2021 | 113.53 | 115.11 | 113.30 | 113.30 | 85,365 | -1.27(-1.11%) |
Mar 17, 2021 | 113.69 | 115.31 | 113.50 | 114.57 | 14,402 | +0.54(+0.47%) |
Mar 16, 2021 | 114.39 | 115.19 | 112.14 | 114.03 | 35,494 | -2.23(-1.92%) |
Mar 15, 2021 | 116.66 | 117.11 | 115.81 | 116.26 | 10,646 | -0.61(-0.52%) |
Mar 12, 2021 | 114.96 | 117.80 | 114.96 | 116.87 | 11,200 | +2.14(+1.87%) |
Mar 11, 2021 | 113.84 | 115.50 | 113.84 | 114.73 | 17,085 | -1.33(-1.15%) |
Mar 10, 2021 | 115.57 | 116.06 | 114.96 | 116.06 | 33,862 | +4.16(+3.72%) |
Mar 09, 2021 | 111.53 | 113.01 | 111.32 | 111.90 | 22,825 | +1.64(+1.49%) |
Mar 08, 2021 | 108.75 | 111.41 | 108.75 | 110.26 | 19,901 | -0.78(-0.70%) |
Mar 05, 2021 | 110.65 | 111.54 | 109.42 | 111.04 | 14,800 | +1.70(+1.55%) |
Mar 04, 2021 | 109.22 | 110.05 | 108.21 | 109.34 | 15,441 | -3.43(-3.04%) |
Mar 03, 2021 | 113.17 | 115.82 | 112.60 | 112.77 | 23,986 | -3.18(-2.74%) |
Mar 02, 2021 | 116.75 | 117.00 | 115.92 | 115.95 | 49,384 | -1.14(-0.98%) |