Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.93 | 106.93 | 104.78 | 104.83 | 584,998 | -0.27(-0.26%) |
May 27, 2021 | 104.10 | 105.75 | 103.56 | 105.10 | 1,629,563 | +0.81(+0.78%) |
May 26, 2021 | 104.05 | 104.92 | 103.55 | 104.29 | 759,867 | +0.84(+0.81%) |
May 25, 2021 | 102.68 | 104.08 | 102.35 | 103.45 | 713,087 | +0.89(+0.87%) |
May 24, 2021 | 102.58 | 103.27 | 101.79 | 102.56 | 827,873 | +0.74(+0.73%) |
May 21, 2021 | 104.33 | 104.65 | 101.62 | 101.82 | 741,176 | -1.82(-1.76%) |
May 20, 2021 | 100.77 | 103.88 | 100.57 | 103.64 | 1,200,903 | +3.27(+3.26%) |
May 19, 2021 | 99.55 | 100.42 | 98.73 | 100.37 | 997,856 | +0.03(+0.03%) |
May 18, 2021 | 101.56 | 102.58 | 100.30 | 100.34 | 1,230,976 | -1.68(-1.65%) |
May 17, 2021 | 102.88 | 103.30 | 101.72 | 102.02 | 930,659 | -0.68(-0.66%) |
May 14, 2021 | 101.00 | 103.60 | 100.36 | 102.70 | 669,613 | +2.22(+2.21%) |
May 13, 2021 | 101.85 | 102.20 | 99.42 | 100.48 | 1,106,579 | -1.00(-0.99%) |
May 12, 2021 | 103.28 | 104.59 | 101.36 | 101.48 | 783,729 | -2.52(-2.42%) |
May 11, 2021 | 102.68 | 104.42 | 102.68 | 104.00 | 1,017,142 | -0.80(-0.76%) |
May 10, 2021 | 107.06 | 107.20 | 103.67 | 104.80 | 1,569,302 | -2.76(-2.57%) |
May 07, 2021 | 107.00 | 109.28 | 106.74 | 107.56 | 957,993 | +1.38(+1.30%) |
May 06, 2021 | 105.50 | 106.22 | 104.42 | 106.18 | 1,155,686 | -0.30(-0.28%) |
May 05, 2021 | 104.76 | 106.88 | 102.62 | 106.48 | 2,182,345 | +2.98(+2.88%) |
May 04, 2021 | 108.45 | 108.45 | 101.58 | 103.50 | 3,788,968 | -8.28(-7.41%) |
May 03, 2021 | 113.00 | 113.60 | 111.09 | 111.78 | 1,044,344 | -0.69(-0.61%) |
Apr 30, 2021 | 113.50 | 114.60 | 111.99 | 112.47 | 1,078,200 | -1.45(-1.27%) |
Apr 29, 2021 | 113.44 | 114.21 | 112.27 | 113.92 | 869,025 | +0.70(+0.62%) |
Apr 28, 2021 | 112.27 | 113.79 | 111.12 | 113.22 | 502,478 | +0.49(+0.43%) |
Apr 27, 2021 | 115.03 | 115.11 | 112.70 | 112.73 | 818,087 | -2.96(-2.56%) |
Apr 26, 2021 | 115.00 | 115.97 | 113.62 | 115.69 | 618,966 | +0.80(+0.70%) |
Apr 23, 2021 | 113.45 | 115.08 | 112.57 | 114.89 | 736,800 | +1.68(+1.48%) |
Apr 22, 2021 | 111.47 | 114.19 | 111.38 | 113.21 | 681,751 | +1.94(+1.74%) |
Apr 21, 2021 | 110.12 | 111.33 | 108.82 | 111.27 | 793,857 | +1.91(+1.75%) |
Apr 20, 2021 | 108.93 | 109.72 | 107.17 | 109.36 | 840,490 | +0.73(+0.67%) |
Apr 19, 2021 | 110.37 | 111.09 | 108.03 | 108.63 | 909,925 | -1.97(-1.78%) |
Apr 16, 2021 | 111.61 | 111.61 | 109.86 | 110.60 | 750,600 | -0.39(-0.35%) |
Apr 15, 2021 | 110.24 | 111.72 | 110.09 | 110.99 | 721,211 | +1.08(+0.98%) |
Apr 14, 2021 | 109.56 | 111.02 | 109.19 | 109.91 | 660,169 | +0.87(+0.80%) |
Apr 13, 2021 | 105.00 | 109.20 | 105.00 | 109.04 | 1,379,353 | -0.34(-0.31%) |
Apr 12, 2021 | 108.50 | 109.80 | 107.99 | 109.38 | 1,035,111 | +0.12(+0.11%) |
Apr 09, 2021 | 107.65 | 109.38 | 107.10 | 109.26 | 790,700 | +1.84(+1.71%) |
Apr 08, 2021 | 107.13 | 108.55 | 106.86 | 107.42 | 742,605 | +1.26(+1.19%) |
Apr 07, 2021 | 106.64 | 106.94 | 105.27 | 106.16 | 708,594 | -0.87(-0.81%) |
Apr 06, 2021 | 106.13 | 108.09 | 106.00 | 107.03 | 665,181 | +1.28(+1.21%) |
Apr 05, 2021 | 107.14 | 107.61 | 105.47 | 105.75 | 549,382 | -0.79(-0.74%) |
Apr 01, 2021 | 105.94 | 106.89 | 104.62 | 106.54 | 698,600 | +1.23(+1.17%) |
Mar 31, 2021 | 104.40 | 106.27 | 103.78 | 105.31 | 1,246,541 | +1.74(+1.68%) |
Mar 30, 2021 | 101.97 | 104.22 | 101.22 | 103.57 | 691,330 | +1.44(+1.41%) |
Mar 29, 2021 | 102.36 | 103.36 | 101.08 | 102.13 | 686,741 | -1.17(-1.13%) |
Mar 26, 2021 | 102.92 | 103.63 | 101.52 | 103.30 | 657,700 | +1.08(+1.06%) |
Mar 25, 2021 | 102.35 | 102.47 | 100.08 | 102.22 | 961,154 | -0.76(-0.74%) |
Mar 24, 2021 | 107.08 | 107.78 | 102.85 | 102.98 | 1,023,494 | -4.42(-4.12%) |
Mar 23, 2021 | 109.46 | 112.05 | 106.78 | 107.40 | 2,301,333 | -2.42(-2.20%) |
Mar 22, 2021 | 105.77 | 110.16 | 105.17 | 109.82 | 1,950,862 | +3.81(+3.59%) |
Mar 19, 2021 | 103.83 | 107.23 | 103.83 | 106.01 | 4,440,200 | +2.01(+1.93%) |
Mar 18, 2021 | 105.00 | 105.58 | 103.56 | 104.00 | 1,440,345 | -2.04(-1.92%) |
Mar 17, 2021 | 102.52 | 106.71 | 102.01 | 106.04 | 1,548,380 | +2.52(+2.43%) |
Mar 16, 2021 | 107.00 | 107.42 | 102.61 | 103.52 | 978,164 | -3.15(-2.95%) |
Mar 15, 2021 | 105.89 | 107.03 | 105.08 | 106.67 | 805,435 | +0.91(+0.86%) |
Mar 12, 2021 | 105.41 | 105.87 | 103.37 | 105.76 | 799,200 | -0.50(-0.47%) |
Mar 11, 2021 | 104.56 | 107.19 | 104.50 | 106.26 | 982,398 | +3.21(+3.11%) |
Mar 10, 2021 | 105.00 | 106.60 | 102.50 | 103.05 | 976,152 | -0.25(-0.24%) |
Mar 09, 2021 | 103.53 | 106.35 | 103.24 | 103.30 | 1,172,919 | +1.79(+1.76%) |
Mar 08, 2021 | 104.76 | 105.34 | 101.19 | 101.51 | 1,061,085 | -3.04(-2.91%) |
Mar 05, 2021 | 103.80 | 105.10 | 97.86 | 104.55 | 1,298,200 | +1.47(+1.43%) |
Mar 04, 2021 | 108.21 | 109.45 | 101.93 | 103.08 | 1,364,067 | -5.29(-4.88%) |
Mar 03, 2021 | 113.40 | 113.40 | 108.37 | 108.37 | 1,003,351 | -5.40(-4.75%) |
Mar 02, 2021 | 116.49 | 116.64 | 112.65 | 113.77 | 1,045,264 | -2.63(-2.26%) |