Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 109.51 | 110.55 | 108.29 | 108.62 | 68,804 | -1.02(-0.93%) |
May 27, 2021 | 111.37 | 111.75 | 109.51 | 109.64 | 65,320 | -0.68(-0.62%) |
May 26, 2021 | 109.04 | 111.81 | 109.04 | 110.32 | 77,841 | +1.04(+0.95%) |
May 25, 2021 | 110.93 | 111.74 | 109.19 | 109.28 | 45,073 | -1.59(-1.44%) |
May 24, 2021 | 110.93 | 111.78 | 109.89 | 110.87 | 45,589 | +0.23(+0.21%) |
May 21, 2021 | 111.87 | 111.98 | 109.43 | 110.65 | 46,824 | -0.11(-0.10%) |
May 20, 2021 | 109.78 | 111.49 | 109.78 | 110.76 | 29,490 | +0.72(+0.65%) |
May 19, 2021 | 109.90 | 110.67 | 109.04 | 110.04 | 36,628 | +0.52(+0.48%) |
May 18, 2021 | 110.93 | 111.16 | 109.19 | 109.52 | 32,124 | -0.87(-0.79%) |
May 17, 2021 | 113.71 | 113.71 | 109.94 | 110.39 | 37,098 | -3.02(-2.66%) |
May 14, 2021 | 115.35 | 115.42 | 112.82 | 113.41 | 53,819 | -1.92(-1.67%) |
May 13, 2021 | 110.54 | 115.48 | 110.54 | 115.33 | 76,867 | +4.71(+4.26%) |
May 12, 2021 | 111.74 | 112.16 | 110.09 | 110.62 | 75,220 | -1.40(-1.25%) |
May 11, 2021 | 112.58 | 112.58 | 110.70 | 112.02 | 33,736 | -0.53(-0.47%) |
May 10, 2021 | 113.01 | 113.67 | 112.48 | 112.55 | 70,499 | -1.03(-0.91%) |
May 07, 2021 | 113.33 | 113.86 | 112.48 | 113.58 | 40,796 | +0.68(+0.60%) |
May 06, 2021 | 111.89 | 113.53 | 110.01 | 112.90 | 56,429 | +1.87(+1.68%) |
May 05, 2021 | 111.17 | 114.77 | 109.13 | 111.03 | 40,801 | -1.60(-1.42%) |
May 04, 2021 | 114.42 | 114.47 | 112.14 | 112.64 | 30,775 | -1.98(-1.73%) |
May 03, 2021 | 113.22 | 115.62 | 111.99 | 114.62 | 86,119 | +2.25(+2.00%) |
Apr 30, 2021 | 111.26 | 112.56 | 110.05 | 112.37 | 64,443 | +0.26(+0.23%) |
Apr 29, 2021 | 111.82 | 113.74 | 110.75 | 112.11 | 49,164 | +1.12(+1.01%) |
Apr 28, 2021 | 112.77 | 112.97 | 110.97 | 111.00 | 62,578 | -1.40(-1.25%) |
Apr 27, 2021 | 113.01 | 113.62 | 111.99 | 112.40 | 38,370 | -1.27(-1.12%) |
Apr 26, 2021 | 115.37 | 115.40 | 113.62 | 113.67 | 34,699 | -1.93(-1.67%) |
Apr 23, 2021 | 114.84 | 116.35 | 114.84 | 115.60 | 40,079 | +1.41(+1.24%) |
Apr 22, 2021 | 113.76 | 114.91 | 113.63 | 114.19 | 31,602 | +0.13(+0.12%) |
Apr 21, 2021 | 113.54 | 115.53 | 112.88 | 114.06 | 42,500 | -0.36(-0.31%) |
Apr 20, 2021 | 112.71 | 114.87 | 112.71 | 114.42 | 47,527 | +1.23(+1.09%) |
Apr 19, 2021 | 113.78 | 113.78 | 112.54 | 113.19 | 33,275 | -0.70(-0.62%) |
Apr 16, 2021 | 113.91 | 113.91 | 112.81 | 113.89 | 32,063 | +0.71(+0.63%) |
Apr 15, 2021 | 111.97 | 113.19 | 110.79 | 113.18 | 36,799 | +1.68(+1.50%) |
Apr 14, 2021 | 110.55 | 112.01 | 110.55 | 111.50 | 29,405 | +0.75(+0.68%) |
Apr 13, 2021 | 110.05 | 111.89 | 109.10 | 110.75 | 31,248 | +0.04(+0.03%) |
Apr 12, 2021 | 110.40 | 111.41 | 109.38 | 110.71 | 30,289 | +0.62(+0.56%) |
Apr 09, 2021 | 109.68 | 110.86 | 109.34 | 110.10 | 42,083 | +0.07(+0.06%) |
Apr 08, 2021 | 109.22 | 110.17 | 108.55 | 110.03 | 39,475 | +0.74(+0.68%) |
Apr 07, 2021 | 109.86 | 110.46 | 108.75 | 109.29 | 45,662 | -0.99(-0.89%) |
Apr 06, 2021 | 110.17 | 110.48 | 108.69 | 110.28 | 54,705 | +0.12(+0.11%) |
Apr 05, 2021 | 110.22 | 111.32 | 109.47 | 110.15 | 46,311 | +0.35(+0.32%) |
Apr 01, 2021 | 110.32 | 110.45 | 108.84 | 109.80 | 40,501 | -0.26(-0.23%) |
Mar 31, 2021 | 110.30 | 111.99 | 108.09 | 110.06 | 84,921 | -0.01(-0.01%) |
Mar 30, 2021 | 111.44 | 111.44 | 109.92 | 110.07 | 47,597 | -1.94(-1.74%) |
Mar 29, 2021 | 110.57 | 112.10 | 109.68 | 112.01 | 52,796 | +0.53(+0.48%) |
Mar 26, 2021 | 111.18 | 112.36 | 110.08 | 111.48 | 36,493 | +1.16(+1.05%) |
Mar 25, 2021 | 110.84 | 112.34 | 108.51 | 110.32 | 52,320 | -0.54(-0.49%) |
Mar 24, 2021 | 110.52 | 112.67 | 109.60 | 110.86 | 90,449 | +0.98(+0.89%) |
Mar 23, 2021 | 107.83 | 111.74 | 106.85 | 109.89 | 37,541 | +0.89(+0.82%) |
Mar 22, 2021 | 111.90 | 111.90 | 107.45 | 109.00 | 50,766 | -2.99(-2.67%) |
Mar 19, 2021 | 109.83 | 112.64 | 109.49 | 111.98 | 226,869 | +2.01(+1.83%) |
Mar 18, 2021 | 109.74 | 110.40 | 108.93 | 109.97 | 55,246 | -0.31(-0.28%) |
Mar 17, 2021 | 114.76 | 114.76 | 110.07 | 110.28 | 53,382 | -3.85(-3.37%) |
Mar 16, 2021 | 112.92 | 114.49 | 112.26 | 114.14 | 40,805 | +0.28(+0.24%) |
Mar 15, 2021 | 111.85 | 114.58 | 111.56 | 113.86 | 54,976 | +1.33(+1.18%) |
Mar 12, 2021 | 112.12 | 113.22 | 110.87 | 112.53 | 86,275 | +0.75(+0.67%) |
Mar 11, 2021 | 110.61 | 112.20 | 110.50 | 111.78 | 57,086 | +0.29(+0.26%) |
Mar 10, 2021 | 109.51 | 113.12 | 108.15 | 111.49 | 62,748 | +1.81(+1.65%) |
Mar 09, 2021 | 109.43 | 110.73 | 109.25 | 109.68 | 69,377 | +0.01(+0.01%) |
Mar 08, 2021 | 106.86 | 109.89 | 105.74 | 109.67 | 78,584 | +3.10(+2.91%) |
Mar 05, 2021 | 102.97 | 106.93 | 102.79 | 106.57 | 74,529 | +4.28(+4.18%) |
Mar 04, 2021 | 100.84 | 104.75 | 100.84 | 102.29 | 64,893 | +1.48(+1.47%) |
Mar 03, 2021 | 101.33 | 102.33 | 100.01 | 100.81 | 54,885 | -0.20(-0.20%) |
Mar 02, 2021 | 101.50 | 101.73 | 99.47 | 101.01 | 40,266 | -0.48(-0.47%) |