Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.95 | 79.59 | 75.83 | 76.23 | 271,500 | -1.73(-2.22%) |
Apr 29, 2021 | 78.69 | 79.34 | 76.15 | 77.96 | 272,762 | -0.35(-0.45%) |
Apr 28, 2021 | 77.67 | 79.93 | 76.07 | 78.31 | 451,832 | +0.05(+0.06%) |
Apr 27, 2021 | 78.13 | 79.36 | 76.72 | 78.26 | 486,539 | +0.25(+0.32%) |
Apr 26, 2021 | 73.43 | 78.70 | 72.35 | 78.01 | 770,822 | +5.66(+7.82%) |
Apr 23, 2021 | 73.42 | 74.55 | 71.00 | 72.35 | 462,600 | -0.96(-1.31%) |
Apr 22, 2021 | 73.67 | 75.45 | 71.77 | 73.31 | 674,025 | -0.09(-0.12%) |
Apr 21, 2021 | 70.81 | 73.58 | 70.00 | 73.40 | 404,198 | +1.86(+2.60%) |
Apr 20, 2021 | 72.39 | 73.39 | 70.47 | 71.54 | 205,744 | -1.12(-1.54%) |
Apr 19, 2021 | 72.16 | 74.34 | 71.50 | 72.66 | 275,182 | -0.37(-0.51%) |
Apr 16, 2021 | 77.99 | 78.36 | 72.50 | 73.03 | 449,600 | -4.21(-5.45%) |
Apr 15, 2021 | 76.56 | 79.16 | 76.20 | 77.24 | 282,981 | +1.34(+1.77%) |
Apr 14, 2021 | 76.12 | 79.00 | 75.11 | 75.90 | 749,266 | +1.09(+1.46%) |
Apr 13, 2021 | 74.73 | 75.93 | 73.02 | 74.81 | 922,589 | -0.13(-0.17%) |
Apr 12, 2021 | 78.95 | 78.95 | 74.67 | 74.94 | 824,618 | -4.01(-5.08%) |
Apr 09, 2021 | 81.66 | 81.66 | 78.10 | 78.95 | 352,200 | -3.11(-3.79%) |
Apr 08, 2021 | 81.57 | 84.55 | 80.11 | 82.06 | 530,255 | +1.36(+1.69%) |
Apr 07, 2021 | 82.02 | 82.92 | 80.18 | 80.70 | 636,801 | -1.66(-2.02%) |
Apr 06, 2021 | 90.53 | 91.31 | 81.78 | 82.36 | 753,621 | -7.59(-8.44%) |
Apr 05, 2021 | 91.60 | 92.82 | 89.59 | 89.95 | 323,086 | -0.64(-0.71%) |
Apr 01, 2021 | 95.50 | 95.50 | 89.53 | 90.59 | 384,800 | -4.00(-4.23%) |
Mar 31, 2021 | 89.56 | 95.53 | 88.66 | 94.59 | 421,086 | +5.09(+5.69%) |
Mar 30, 2021 | 88.02 | 91.73 | 86.86 | 89.50 | 291,108 | +1.31(+1.49%) |
Mar 29, 2021 | 91.36 | 91.80 | 87.38 | 88.19 | 375,748 | -3.35(-3.66%) |
Mar 26, 2021 | 96.07 | 96.64 | 89.13 | 91.54 | 515,000 | -3.96(-4.15%) |
Mar 25, 2021 | 92.01 | 95.83 | 89.73 | 95.50 | 563,508 | +1.48(+1.57%) |
Mar 24, 2021 | 99.35 | 99.35 | 93.99 | 94.02 | 361,495 | -3.68(-3.77%) |
Mar 23, 2021 | 102.35 | 104.31 | 97.34 | 97.70 | 354,077 | -5.40(-5.24%) |
Mar 22, 2021 | 106.86 | 108.23 | 102.29 | 103.10 | 374,775 | -2.62(-2.48%) |
Mar 19, 2021 | 102.52 | 105.76 | 101.70 | 105.72 | 869,900 | +3.01(+2.93%) |
Mar 18, 2021 | 107.66 | 109.23 | 101.82 | 102.71 | 359,683 | -5.75(-5.30%) |
Mar 17, 2021 | 105.75 | 109.55 | 103.63 | 108.46 | 342,228 | +1.61(+1.51%) |
Mar 16, 2021 | 109.78 | 112.68 | 103.93 | 106.85 | 229,531 | -2.94(-2.68%) |
Mar 15, 2021 | 113.78 | 113.78 | 107.51 | 109.79 | 406,685 | -4.81(-4.20%) |
Mar 12, 2021 | 114.33 | 115.59 | 109.70 | 114.60 | 369,400 | -1.18(-1.02%) |
Mar 11, 2021 | 108.44 | 117.08 | 108.44 | 115.78 | 561,359 | +9.78(+9.23%) |
Mar 10, 2021 | 113.10 | 116.13 | 105.85 | 106.00 | 250,827 | -7.29(-6.43%) |
Mar 09, 2021 | 109.66 | 116.65 | 109.14 | 113.29 | 279,312 | +6.31(+5.90%) |
Mar 08, 2021 | 110.13 | 113.73 | 103.30 | 106.98 | 344,235 | -4.97(-4.44%) |
Mar 05, 2021 | 104.98 | 112.18 | 100.23 | 111.95 | 394,200 | +8.86(+8.59%) |
Mar 04, 2021 | 111.20 | 112.10 | 101.36 | 103.09 | 465,262 | -8.59(-7.69%) |
Mar 03, 2021 | 116.15 | 122.21 | 111.03 | 111.68 | 312,592 | -5.25(-4.49%) |
Mar 02, 2021 | 119.10 | 123.58 | 114.57 | 116.93 | 248,089 | -4.29(-3.54%) |
Mar 01, 2021 | 120.00 | 122.45 | 118.36 | 121.22 | 247,849 | +3.31(+2.81%) |
Feb 26, 2021 | 118.23 | 119.91 | 110.84 | 117.91 | 295,400 | +1.00(+0.86%) |
Feb 25, 2021 | 117.26 | 119.40 | 112.62 | 116.91 | 270,132 | -1.19(-1.01%) |
Feb 24, 2021 | 116.57 | 121.11 | 115.36 | 118.10 | 196,512 | +0.82(+0.70%) |
Feb 23, 2021 | 113.14 | 118.96 | 108.93 | 117.28 | 372,821 | +0.51(+0.44%) |
Feb 22, 2021 | 120.41 | 122.44 | 116.12 | 116.77 | 247,717 | -5.16(-4.23%) |
Feb 19, 2021 | 121.45 | 128.87 | 121.45 | 121.93 | 303,700 | +1.18(+0.98%) |
Feb 18, 2021 | 122.43 | 123.38 | 119.47 | 120.75 | 198,025 | -3.78(-3.04%) |
Feb 17, 2021 | 127.07 | 129.53 | 123.50 | 124.53 | 275,884 | -5.82(-4.46%) |
Feb 16, 2021 | 133.61 | 136.14 | 128.78 | 130.35 | 219,901 | -3.29(-2.46%) |
Feb 12, 2021 | 132.77 | 136.81 | 132.28 | 133.64 | 202,400 | -0.99(-0.74%) |
Feb 11, 2021 | 136.48 | 139.00 | 133.41 | 134.63 | 160,254 | -1.27(-0.93%) |
Feb 10, 2021 | 136.34 | 138.17 | 133.59 | 135.90 | 160,265 | -0.48(-0.35%) |
Feb 09, 2021 | 139.29 | 140.24 | 135.47 | 136.38 | 154,321 | -3.63(-2.59%) |
Feb 08, 2021 | 133.62 | 141.30 | 133.62 | 140.01 | 360,431 | +6.62(+4.96%) |
Feb 05, 2021 | 131.73 | 136.33 | 130.45 | 133.39 | 231,300 | +2.27(+1.73%) |
Feb 04, 2021 | 128.06 | 133.85 | 127.33 | 131.12 | 201,707 | +3.50(+2.74%) |
Feb 03, 2021 | 131.18 | 132.85 | 127.39 | 127.62 | 173,630 | -3.94(-2.99%) |
Feb 02, 2021 | 127.72 | 132.90 | 125.19 | 131.56 | 293,726 | +7.10(+5.70%) |