Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.88 | 108.47 | 107.88 | 108.01 | 393,701 | +0.46(+0.43%) |
May 27, 2021 | 107.58 | 107.74 | 107.31 | 107.55 | 420,884 | +0.05(+0.05%) |
May 26, 2021 | 107.68 | 107.86 | 107.41 | 107.50 | 570,667 | -0.12(-0.11%) |
May 25, 2021 | 107.81 | 107.91 | 107.40 | 107.62 | 247,966 | +0.48(+0.45%) |
May 24, 2021 | 106.56 | 107.26 | 106.55 | 107.14 | 275,792 | +0.81(+0.76%) |
May 21, 2021 | 106.65 | 106.65 | 106.05 | 106.33 | 296,604 | +0.19(+0.18%) |
May 20, 2021 | 105.19 | 106.33 | 105.19 | 106.14 | 381,794 | +1.86(+1.78%) |
May 19, 2021 | 103.75 | 104.67 | 103.45 | 104.28 | 306,888 | -0.66(-0.63%) |
May 18, 2021 | 105.46 | 105.54 | 104.94 | 104.94 | 421,989 | +0.47(+0.45%) |
May 17, 2021 | 104.30 | 104.52 | 104.07 | 104.47 | 287,372 | -0.37(-0.35%) |
May 14, 2021 | 104.10 | 104.97 | 103.94 | 104.84 | 318,551 | +1.97(+1.92%) |
May 13, 2021 | 102.43 | 103.14 | 102.20 | 102.87 | 396,408 | +0.80(+0.78%) |
May 12, 2021 | 103.40 | 103.68 | 101.94 | 102.07 | 461,203 | -2.11(-2.03%) |
May 11, 2021 | 103.46 | 104.46 | 103.38 | 104.18 | 447,228 | -1.42(-1.34%) |
May 10, 2021 | 106.73 | 106.73 | 105.58 | 105.60 | 266,196 | -1.22(-1.14%) |
May 07, 2021 | 105.89 | 106.91 | 105.73 | 106.82 | 271,462 | +1.31(+1.24%) |
May 06, 2021 | 104.88 | 105.54 | 104.52 | 105.51 | 401,657 | +0.36(+0.34%) |
May 05, 2021 | 104.95 | 105.33 | 104.58 | 105.16 | 322,464 | +1.42(+1.37%) |
May 04, 2021 | 104.30 | 104.50 | 103.19 | 103.73 | 383,403 | -1.91(-1.81%) |
May 03, 2021 | 105.43 | 105.78 | 105.21 | 105.64 | 309,943 | +1.08(+1.03%) |
Apr 30, 2021 | 105.47 | 105.56 | 104.30 | 104.56 | 434,000 | -1.56(-1.47%) |
Apr 29, 2021 | 106.54 | 106.63 | 105.49 | 106.12 | 368,300 | +0.06(+0.06%) |
Apr 28, 2021 | 105.86 | 106.31 | 105.61 | 106.06 | 430,262 | +0.04(+0.04%) |
Apr 27, 2021 | 105.86 | 106.12 | 105.75 | 106.02 | 363,799 | -0.48(-0.45%) |
Apr 26, 2021 | 106.48 | 106.60 | 106.31 | 106.50 | 427,778 | -0.16(-0.15%) |
Apr 23, 2021 | 106.13 | 106.91 | 106.05 | 106.66 | 456,300 | +0.98(+0.93%) |
Apr 22, 2021 | 106.30 | 106.37 | 105.48 | 105.68 | 581,681 | +0.15(+0.14%) |
Apr 21, 2021 | 104.26 | 105.56 | 104.26 | 105.53 | 386,051 | +1.28(+1.23%) |
Apr 20, 2021 | 104.88 | 104.93 | 103.97 | 104.25 | 578,029 | -1.54(-1.46%) |
Apr 19, 2021 | 106.24 | 106.24 | 105.47 | 105.79 | 369,415 | -0.35(-0.33%) |
Apr 16, 2021 | 105.76 | 106.20 | 105.61 | 106.14 | 416,100 | +0.59(+0.56%) |
Apr 15, 2021 | 105.08 | 105.55 | 105.08 | 105.55 | 432,772 | +1.06(+1.01%) |
Apr 14, 2021 | 104.85 | 104.93 | 104.42 | 104.49 | 430,650 | -0.03(-0.03%) |
Apr 13, 2021 | 104.04 | 104.60 | 103.93 | 104.52 | 451,342 | +0.95(+0.92%) |
Apr 12, 2021 | 103.73 | 103.74 | 103.39 | 103.57 | 411,234 | -0.86(-0.82%) |
Apr 09, 2021 | 103.96 | 104.44 | 103.91 | 104.43 | 359,100 | +0.54(+0.52%) |
Apr 08, 2021 | 103.61 | 104.02 | 103.59 | 103.89 | 342,284 | +1.32(+1.29%) |
Apr 07, 2021 | 102.53 | 102.79 | 102.33 | 102.57 | 881,583 | -0.13(-0.13%) |
Apr 06, 2021 | 102.62 | 102.89 | 102.49 | 102.70 | 700,664 | -1.10(-1.06%) |
Apr 05, 2021 | 103.17 | 103.90 | 102.86 | 103.80 | 512,089 | +1.57(+1.54%) |
Apr 01, 2021 | 101.36 | 102.43 | 101.25 | 102.23 | 733,100 | +1.77(+1.76%) |
Mar 31, 2021 | 100.34 | 100.98 | 100.34 | 100.46 | 997,915 | -0.04(-0.04%) |
Mar 30, 2021 | 100.24 | 100.58 | 100.04 | 100.50 | 611,160 | -0.38(-0.38%) |
Mar 29, 2021 | 100.47 | 101.07 | 100.46 | 100.88 | 832,581 | -0.44(-0.43%) |
Mar 26, 2021 | 100.18 | 101.32 | 100.13 | 101.32 | 612,900 | +1.57(+1.57%) |
Mar 25, 2021 | 99.23 | 99.87 | 98.97 | 99.75 | 952,900 | +0.71(+0.72%) |
Mar 24, 2021 | 99.57 | 99.72 | 99.04 | 99.04 | 1,690,820 | -0.75(-0.75%) |
Mar 23, 2021 | 100.32 | 100.55 | 99.60 | 99.79 | 8,826,887 | -1.43(-1.41%) |
Mar 22, 2021 | 100.86 | 101.53 | 100.78 | 101.22 | 483,848 | +0.53(+0.53%) |
Mar 19, 2021 | 100.44 | 100.93 | 100.00 | 100.69 | 562,100 | +0.25(+0.25%) |
Mar 18, 2021 | 101.08 | 101.51 | 100.44 | 100.44 | 720,916 | -1.24(-1.22%) |
Mar 17, 2021 | 100.93 | 101.89 | 100.66 | 101.68 | 713,000 | +0.49(+0.48%) |
Mar 16, 2021 | 101.36 | 101.51 | 101.14 | 101.19 | 461,152 | +0.38(+0.38%) |
Mar 15, 2021 | 100.32 | 100.86 | 100.03 | 100.81 | 787,313 | +0.31(+0.31%) |
Mar 12, 2021 | 99.87 | 100.52 | 99.69 | 100.50 | 544,300 | -0.14(-0.14%) |
Mar 11, 2021 | 100.34 | 100.83 | 100.09 | 100.64 | 531,775 | +1.18(+1.19%) |
Mar 10, 2021 | 99.88 | 99.88 | 99.17 | 99.46 | 496,624 | +0.27(+0.27%) |
Mar 09, 2021 | 98.59 | 99.47 | 98.59 | 99.19 | 526,027 | +2.02(+2.08%) |
Mar 08, 2021 | 97.57 | 98.04 | 97.17 | 97.17 | 1,549,497 | -1.11(-1.13%) |
Mar 05, 2021 | 98.45 | 98.47 | 96.80 | 98.28 | 710,000 | +0.35(+0.36%) |
Mar 04, 2021 | 99.36 | 99.56 | 97.50 | 97.93 | 913,070 | -1.50(-1.51%) |
Mar 03, 2021 | 100.36 | 100.38 | 99.43 | 99.43 | 684,564 | -1.49(-1.48%) |
Mar 02, 2021 | 101.24 | 101.28 | 100.73 | 100.92 | 510,570 | -0.34(-0.34%) |