Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.98 | 107.34 | 105.57 | 107.11 | 426,256 | +0.03(+0.03%) |
May 27, 2021 | 107.39 | 107.55 | 106.80 | 107.08 | 422,526 | +0.28(+0.26%) |
May 26, 2021 | 107.11 | 107.31 | 106.03 | 106.80 | 325,075 | -0.26(-0.24%) |
May 25, 2021 | 106.37 | 107.44 | 106.32 | 107.06 | 328,687 | +1.00(+0.95%) |
May 24, 2021 | 106.99 | 107.01 | 105.80 | 106.06 | 268,829 | -0.46(-0.43%) |
May 21, 2021 | 106.61 | 107.24 | 106.04 | 106.52 | 381,737 | +0.56(+0.53%) |
May 20, 2021 | 105.83 | 106.58 | 105.00 | 105.96 | 446,087 | -0.02(-0.02%) |
May 19, 2021 | 106.06 | 106.10 | 104.56 | 105.98 | 513,916 | -0.55(-0.52%) |
May 18, 2021 | 108.19 | 108.19 | 106.52 | 106.53 | 553,774 | -1.69(-1.56%) |
May 17, 2021 | 108.65 | 109.15 | 107.26 | 108.22 | 405,127 | -0.80(-0.73%) |
May 14, 2021 | 109.28 | 109.50 | 108.45 | 109.02 | 394,861 | +0.40(+0.36%) |
May 13, 2021 | 106.70 | 109.22 | 106.41 | 108.62 | 505,619 | +2.21(+2.07%) |
May 12, 2021 | 109.43 | 110.11 | 106.08 | 106.41 | 781,875 | -3.10(-2.83%) |
May 11, 2021 | 110.45 | 111.09 | 109.19 | 109.52 | 397,055 | -2.31(-2.07%) |
May 10, 2021 | 112.62 | 113.69 | 111.72 | 111.83 | 359,646 | -0.50(-0.45%) |
May 07, 2021 | 111.33 | 112.59 | 110.56 | 112.33 | 282,390 | +0.77(+0.69%) |
May 06, 2021 | 111.93 | 112.47 | 110.72 | 111.56 | 422,056 | -0.36(-0.32%) |
May 05, 2021 | 112.21 | 112.28 | 110.52 | 111.92 | 242,427 | +0.22(+0.20%) |
May 04, 2021 | 110.67 | 111.75 | 110.67 | 111.70 | 548,336 | +0.82(+0.74%) |
May 03, 2021 | 111.49 | 112.18 | 110.66 | 110.88 | 354,800 | +0.39(+0.35%) |
Apr 30, 2021 | 111.65 | 112.02 | 110.41 | 110.49 | 429,395 | -1.79(-1.60%) |
Apr 29, 2021 | 111.15 | 112.34 | 110.30 | 112.28 | 367,319 | +1.69(+1.53%) |
Apr 28, 2021 | 111.45 | 111.79 | 110.27 | 110.60 | 314,576 | -0.84(-0.75%) |
Apr 27, 2021 | 111.50 | 111.87 | 110.54 | 111.44 | 454,331 | -0.26(-0.23%) |
Apr 26, 2021 | 112.53 | 113.89 | 111.56 | 111.70 | 456,682 | -0.48(-0.43%) |
Apr 23, 2021 | 111.12 | 112.62 | 110.88 | 112.18 | 419,334 | +1.38(+1.24%) |
Apr 22, 2021 | 112.28 | 112.73 | 110.25 | 110.80 | 583,885 | -0.79(-0.71%) |
Apr 21, 2021 | 109.43 | 111.84 | 109.43 | 111.59 | 1,362,424 | +2.28(+2.08%) |
Apr 20, 2021 | 108.91 | 110.39 | 108.59 | 109.31 | 757,500 | +0.41(+0.37%) |
Apr 19, 2021 | 109.05 | 109.31 | 107.39 | 108.91 | 1,049,869 | +0.15(+0.14%) |
Apr 16, 2021 | 111.64 | 112.32 | 107.09 | 108.76 | 2,013,906 | +4.42(+4.23%) |
Apr 15, 2021 | 102.07 | 105.47 | 101.37 | 104.34 | 1,374,259 | +3.04(+3.00%) |
Apr 14, 2021 | 101.36 | 101.66 | 100.57 | 101.30 | 371,520 | -0.08(-0.08%) |
Apr 13, 2021 | 102.67 | 103.01 | 101.08 | 101.38 | 309,200 | -1.20(-1.17%) |
Apr 12, 2021 | 102.67 | 102.71 | 101.76 | 102.58 | 224,224 | +0.14(+0.13%) |
Apr 09, 2021 | 101.40 | 102.47 | 101.18 | 102.44 | 326,299 | +1.20(+1.19%) |
Apr 08, 2021 | 100.97 | 101.75 | 100.69 | 101.23 | 237,500 | +0.19(+0.19%) |
Apr 07, 2021 | 102.52 | 102.71 | 100.60 | 101.04 | 322,310 | -1.25(-1.23%) |
Apr 06, 2021 | 102.20 | 103.39 | 101.23 | 102.30 | 581,224 | +0.73(+0.72%) |
Apr 05, 2021 | 101.23 | 102.22 | 101.22 | 101.56 | 526,944 | -0.02(-0.02%) |
Apr 01, 2021 | 99.74 | 101.70 | 99.73 | 101.58 | 424,417 | +2.39(+2.41%) |
Mar 31, 2021 | 100.06 | 100.74 | 99.00 | 99.19 | 656,480 | -0.87(-0.86%) |
Mar 30, 2021 | 99.47 | 100.31 | 99.21 | 100.05 | 434,717 | +0.49(+0.49%) |
Mar 29, 2021 | 100.18 | 101.49 | 99.47 | 99.56 | 465,305 | -0.78(-0.78%) |
Mar 26, 2021 | 99.81 | 100.43 | 99.18 | 100.34 | 451,287 | +0.89(+0.90%) |
Mar 25, 2021 | 97.59 | 99.70 | 96.98 | 99.45 | 430,651 | +1.58(+1.61%) |
Mar 24, 2021 | 97.04 | 99.15 | 97.04 | 97.87 | 403,299 | +1.04(+1.07%) |
Mar 23, 2021 | 97.85 | 98.77 | 96.54 | 96.83 | 446,274 | -1.73(-1.76%) |
Mar 22, 2021 | 99.07 | 99.30 | 96.93 | 98.56 | 756,587 | -0.45(-0.46%) |
Mar 19, 2021 | 100.73 | 101.09 | 98.65 | 99.02 | 1,139,450 | -1.71(-1.70%) |
Mar 18, 2021 | 99.09 | 101.51 | 99.09 | 100.73 | 722,281 | +1.43(+1.44%) |
Mar 17, 2021 | 99.31 | 99.99 | 98.74 | 99.29 | 498,457 | -0.10(-0.10%) |
Mar 16, 2021 | 100.11 | 100.98 | 99.31 | 99.39 | 477,068 | -0.73(-0.73%) |
Mar 15, 2021 | 98.16 | 100.21 | 97.81 | 100.12 | 458,643 | +2.33(+2.38%) |
Mar 12, 2021 | 96.43 | 97.83 | 96.36 | 97.79 | 573,052 | +1.46(+1.52%) |
Mar 11, 2021 | 98.03 | 98.57 | 96.27 | 96.33 | 298,991 | -1.25(-1.28%) |
Mar 10, 2021 | 94.14 | 97.83 | 93.92 | 97.58 | 391,411 | +3.80(+4.05%) |
Mar 09, 2021 | 94.73 | 96.35 | 93.76 | 93.78 | 612,330 | -0.43(-0.46%) |
Mar 08, 2021 | 95.13 | 96.05 | 93.90 | 94.22 | 712,473 | -0.47(-0.50%) |
Mar 05, 2021 | 92.54 | 94.93 | 92.45 | 94.69 | 494,544 | +1.75(+1.88%) |
Mar 04, 2021 | 96.17 | 98.68 | 92.23 | 92.94 | 707,144 | -3.42(-3.55%) |
Mar 03, 2021 | 97.28 | 97.50 | 96.22 | 96.36 | 411,133 | -1.21(-1.24%) |
Mar 02, 2021 | 99.02 | 99.16 | 96.98 | 97.57 | 392,761 | -1.22(-1.24%) |