Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2021 | 100.93 | 103.42 | 100.93 | 101.49 | 67,115 | +1.61(+1.62%) |
Feb 26, 2021 | 101.69 | 103.14 | 99.78 | 99.87 | 92,314 | -0.77(-0.77%) |
Feb 25, 2021 | 100.11 | 102.02 | 99.11 | 100.65 | 78,216 | +1.09(+1.09%) |
Feb 24, 2021 | 98.97 | 99.83 | 97.84 | 99.56 | 90,481 | +1.31(+1.34%) |
Feb 23, 2021 | 96.41 | 99.18 | 95.05 | 98.25 | 57,824 | +2.25(+2.34%) |
Feb 22, 2021 | 96.11 | 96.50 | 94.50 | 96.00 | 61,098 | -0.83(-0.86%) |
Feb 19, 2021 | 97.06 | 97.89 | 95.57 | 96.83 | 100,995 | -0.73(-0.75%) |
Feb 18, 2021 | 97.72 | 98.70 | 96.86 | 97.56 | 97,038 | -0.02(-0.02%) |
Feb 17, 2021 | 96.29 | 98.64 | 96.22 | 97.58 | 65,598 | +1.33(+1.38%) |
Feb 16, 2021 | 96.41 | 96.95 | 95.17 | 96.24 | 99,190 | +0.00(+0.00%) |
Feb 12, 2021 | 98.91 | 99.32 | 95.52 | 96.24 | 101,313 | -2.97(-2.99%) |
Feb 11, 2021 | 98.48 | 99.32 | 97.85 | 99.21 | 70,911 | +0.51(+0.52%) |
Feb 10, 2021 | 99.18 | 99.81 | 98.29 | 98.70 | 57,546 | -0.24(-0.24%) |
Feb 09, 2021 | 98.77 | 99.47 | 97.52 | 98.94 | 44,669 | +0.61(+0.62%) |
Feb 08, 2021 | 99.04 | 99.04 | 96.82 | 98.32 | 35,560 | -0.07(-0.07%) |
Feb 05, 2021 | 97.57 | 98.42 | 97.12 | 98.39 | 41,287 | +1.68(+1.74%) |
Feb 04, 2021 | 95.01 | 96.97 | 95.01 | 96.71 | 44,685 | +1.38(+1.45%) |
Feb 03, 2021 | 95.56 | 97.38 | 94.22 | 95.33 | 47,462 | -1.03(-1.07%) |
Feb 02, 2021 | 96.78 | 98.65 | 94.73 | 96.36 | 42,414 | +0.04(+0.04%) |