Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 104.22 | 105.99 | 100.95 | 101.71 | 250,104 | -1.83(-1.77%) |
May 27, 2021 | 103.69 | 104.52 | 101.41 | 103.54 | 615,526 | +0.64(+0.62%) |
May 26, 2021 | 105.10 | 105.10 | 102.11 | 102.90 | 362,272 | -0.93(-0.90%) |
May 25, 2021 | 105.91 | 107.78 | 103.31 | 103.83 | 527,270 | -1.76(-1.67%) |
May 24, 2021 | 108.24 | 109.19 | 105.36 | 105.59 | 349,898 | -1.75(-1.63%) |
May 21, 2021 | 113.41 | 113.41 | 107.21 | 107.34 | 438,809 | -4.50(-4.02%) |
May 20, 2021 | 109.33 | 114.98 | 108.94 | 111.84 | 316,407 | +3.22(+2.96%) |
May 19, 2021 | 110.34 | 112.78 | 107.71 | 108.62 | 232,244 | -2.81(-2.52%) |
May 18, 2021 | 110.12 | 115.25 | 108.92 | 111.43 | 628,715 | +1.14(+1.03%) |
May 17, 2021 | 110.60 | 113.02 | 108.50 | 110.29 | 373,361 | -0.59(-0.53%) |
May 14, 2021 | 108.19 | 111.85 | 106.76 | 110.88 | 281,323 | +4.17(+3.91%) |
May 13, 2021 | 108.72 | 109.55 | 102.29 | 106.71 | 306,365 | +0.31(+0.29%) |
May 12, 2021 | 106.22 | 108.97 | 104.69 | 106.40 | 446,185 | -2.08(-1.92%) |
May 11, 2021 | 103.15 | 110.72 | 103.15 | 108.48 | 660,603 | -0.77(-0.70%) |
May 10, 2021 | 112.42 | 112.42 | 108.07 | 109.25 | 742,723 | -5.28(-4.61%) |
May 07, 2021 | 113.67 | 117.50 | 112.05 | 114.53 | 664,271 | -1.18(-1.02%) |
May 06, 2021 | 115.43 | 119.54 | 110.86 | 115.71 | 864,598 | +9.70(+9.15%) |
May 05, 2021 | 101.86 | 109.70 | 101.51 | 106.01 | 392,048 | +4.16(+4.08%) |
May 04, 2021 | 105.68 | 107.06 | 100.92 | 101.85 | 890,366 | -4.66(-4.38%) |
May 03, 2021 | 111.96 | 113.63 | 106.14 | 106.51 | 323,383 | -5.13(-4.60%) |
Apr 30, 2021 | 111.92 | 115.39 | 110.63 | 111.64 | 304,900 | -1.87(-1.65%) |
Apr 29, 2021 | 116.05 | 116.84 | 111.56 | 113.51 | 223,427 | -1.34(-1.17%) |
Apr 28, 2021 | 112.24 | 116.46 | 110.59 | 114.85 | 247,710 | +1.49(+1.31%) |
Apr 27, 2021 | 115.07 | 116.14 | 112.11 | 113.36 | 585,761 | -1.51(-1.31%) |
Apr 26, 2021 | 110.63 | 115.00 | 109.56 | 114.87 | 259,093 | +5.00(+4.55%) |
Apr 23, 2021 | 110.10 | 110.84 | 106.98 | 109.87 | 275,700 | +1.00(+0.92%) |
Apr 22, 2021 | 109.57 | 111.91 | 106.33 | 108.87 | 371,629 | -0.27(-0.25%) |
Apr 21, 2021 | 104.63 | 109.37 | 103.63 | 109.14 | 219,285 | +4.15(+3.95%) |
Apr 20, 2021 | 104.28 | 108.56 | 102.11 | 104.99 | 382,388 | -0.40(-0.38%) |
Apr 19, 2021 | 106.67 | 109.07 | 103.86 | 105.39 | 327,589 | -3.33(-3.06%) |
Apr 16, 2021 | 110.73 | 110.73 | 107.66 | 108.72 | 378,400 | -0.86(-0.78%) |
Apr 15, 2021 | 108.88 | 110.62 | 107.33 | 109.58 | 208,909 | +1.61(+1.49%) |
Apr 14, 2021 | 107.74 | 111.68 | 107.24 | 107.97 | 251,681 | +1.38(+1.29%) |
Apr 13, 2021 | 102.47 | 107.14 | 101.44 | 106.59 | 456,572 | +6.06(+6.03%) |
Apr 12, 2021 | 103.76 | 103.83 | 99.61 | 100.53 | 556,049 | -2.95(-2.85%) |
Apr 09, 2021 | 105.91 | 105.91 | 101.15 | 103.48 | 325,400 | -3.07(-2.88%) |
Apr 08, 2021 | 107.23 | 108.21 | 103.08 | 106.55 | 488,297 | +1.28(+1.22%) |
Apr 07, 2021 | 108.74 | 111.11 | 104.72 | 105.27 | 283,616 | -3.92(-3.59%) |
Apr 06, 2021 | 113.12 | 115.40 | 108.60 | 109.19 | 703,657 | -4.23(-3.73%) |
Apr 05, 2021 | 114.82 | 120.00 | 111.66 | 113.42 | 245,125 | +0.22(+0.19%) |
Apr 01, 2021 | 115.55 | 115.93 | 111.47 | 113.20 | 410,100 | -0.66(-0.58%) |
Mar 31, 2021 | 112.55 | 116.69 | 110.82 | 113.86 | 764,436 | +1.80(+1.61%) |
Mar 30, 2021 | 107.10 | 115.14 | 105.01 | 112.06 | 546,988 | +5.16(+4.83%) |
Mar 29, 2021 | 108.25 | 109.68 | 104.66 | 106.90 | 325,791 | -1.74(-1.60%) |
Mar 26, 2021 | 111.36 | 111.78 | 103.91 | 108.64 | 437,700 | -2.18(-1.97%) |
Mar 25, 2021 | 110.14 | 111.70 | 102.90 | 110.82 | 794,644 | -0.13(-0.12%) |
Mar 24, 2021 | 119.42 | 119.48 | 110.73 | 110.95 | 401,672 | -6.05(-5.17%) |
Mar 23, 2021 | 121.03 | 123.56 | 116.76 | 117.00 | 377,975 | -6.57(-5.32%) |
Mar 22, 2021 | 125.36 | 126.27 | 122.05 | 123.57 | 259,093 | -1.16(-0.93%) |
Mar 19, 2021 | 119.45 | 126.46 | 117.18 | 124.73 | 947,000 | +4.74(+3.95%) |
Mar 18, 2021 | 126.78 | 127.28 | 119.13 | 119.99 | 343,796 | -8.89(-6.90%) |
Mar 17, 2021 | 127.26 | 130.68 | 124.86 | 128.88 | 357,540 | -0.38(-0.29%) |
Mar 16, 2021 | 131.14 | 133.82 | 125.00 | 129.26 | 645,442 | -0.01(-0.01%) |
Mar 15, 2021 | 125.64 | 129.83 | 123.89 | 129.27 | 204,164 | +2.32(+1.83%) |
Mar 12, 2021 | 124.55 | 127.17 | 123.00 | 126.95 | 199,400 | +0.10(+0.08%) |
Mar 11, 2021 | 123.78 | 127.13 | 119.81 | 126.85 | 369,778 | +6.89(+5.74%) |
Mar 10, 2021 | 127.63 | 128.07 | 119.51 | 119.96 | 371,881 | -4.26(-3.43%) |
Mar 09, 2021 | 119.56 | 128.12 | 119.56 | 124.22 | 495,783 | +9.22(+8.02%) |
Mar 08, 2021 | 118.60 | 121.71 | 113.53 | 115.00 | 415,761 | -3.50(-2.95%) |
Mar 05, 2021 | 120.84 | 120.84 | 110.66 | 118.50 | 525,000 | -0.13(-0.11%) |
Mar 04, 2021 | 125.30 | 126.14 | 116.44 | 118.63 | 467,416 | -6.67(-5.32%) |
Mar 03, 2021 | 129.83 | 133.51 | 125.28 | 125.30 | 703,207 | -14.63(-10.46%) |
Mar 02, 2021 | 138.16 | 144.76 | 138.16 | 139.93 | 369,167 | -2.54(-1.78%) |