Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 108.00 | 110.40 | 106.40 | 106.40 | 7,565 | -1.60(-1.48%) |
Apr 29, 2021 | 115.20 | 117.20 | 107.20 | 108.00 | 17,547 | -7.60(-6.57%) |
Apr 28, 2021 | 112.80 | 116.40 | 109.60 | 115.60 | 18,520 | +2.40(+2.12%) |
Apr 27, 2021 | 111.60 | 127.60 | 110.40 | 113.20 | 211,033 | +1.60(+1.43%) |
Apr 26, 2021 | 105.60 | 115.20 | 105.60 | 111.60 | 38,329 | +6.40(+6.08%) |
Apr 23, 2021 | 102.40 | 106.40 | 102.20 | 105.20 | 11,240 | +0.40(+0.38%) |
Apr 22, 2021 | 106.40 | 107.60 | 102.00 | 104.80 | 19,358 | -0.40(-0.38%) |
Apr 21, 2021 | 99.60 | 106.80 | 98.40 | 105.20 | 20,366 | +5.20(+5.20%) |
Apr 20, 2021 | 105.20 | 105.20 | 97.20 | 100.00 | 27,524 | -2.40(-2.34%) |
Apr 19, 2021 | 97.20 | 102.40 | 94.80 | 102.40 | 16,277 | +4.00(+4.07%) |
Apr 16, 2021 | 98.00 | 99.60 | 96.00 | 98.40 | 11,560 | -2.00(-1.99%) |
Apr 15, 2021 | 100.00 | 102.00 | 98.40 | 100.40 | 9,834 | -0.80(-0.79%) |
Apr 14, 2021 | 100.00 | 103.60 | 98.40 | 101.20 | 20,760 | +0.80(+0.80%) |
Apr 13, 2021 | 99.20 | 101.60 | 97.20 | 100.40 | 14,120 | +1.20(+1.21%) |
Apr 12, 2021 | 103.60 | 104.00 | 96.80 | 99.20 | 24,567 | -6.40(-6.06%) |
Apr 09, 2021 | 105.20 | 108.80 | 104.40 | 105.60 | 12,280 | -2.80(-2.58%) |
Apr 08, 2021 | 104.00 | 108.80 | 102.00 | 108.40 | 17,874 | +3.60(+3.44%) |
Apr 07, 2021 | 108.80 | 108.80 | 104.00 | 104.80 | 23,993 | -4.00(-3.68%) |
Apr 06, 2021 | 108.80 | 110.00 | 105.20 | 108.80 | 29,822 | -0.40(-0.37%) |
Apr 05, 2021 | 107.20 | 111.60 | 104.40 | 109.20 | 43,685 | -0.40(-0.36%) |
Apr 01, 2021 | 107.60 | 110.40 | 102.40 | 109.60 | 128,607 | -0.80(-0.72%) |
Mar 31, 2021 | 134.00 | 138.80 | 108.80 | 110.40 | 1,917,637 | +17.20(+18.45%) |
Mar 30, 2021 | 98.00 | 98.80 | 90.40 | 93.20 | 231,331 | -4.40(-4.51%) |
Mar 29, 2021 | 101.60 | 102.00 | 91.60 | 97.60 | 25,931 | -4.40(-4.31%) |
Mar 26, 2021 | 104.80 | 105.60 | 96.80 | 102.00 | 14,855 | -2.40(-2.30%) |
Mar 25, 2021 | 102.00 | 106.80 | 100.40 | 104.40 | 12,361 | +1.20(+1.16%) |
Mar 24, 2021 | 106.80 | 108.80 | 103.20 | 103.20 | 8,201 | -4.80(-4.44%) |
Mar 23, 2021 | 112.80 | 113.20 | 102.00 | 108.00 | 25,582 | -4.40(-3.91%) |
Mar 22, 2021 | 118.40 | 118.40 | 112.00 | 112.40 | 24,176 | -3.60(-3.10%) |
Mar 19, 2021 | 119.60 | 122.80 | 115.60 | 116.00 | 17,172 | -2.00(-1.69%) |
Mar 18, 2021 | 124.80 | 127.20 | 118.00 | 118.00 | 14,003 | -6.40(-5.14%) |
Mar 17, 2021 | 118.80 | 128.80 | 116.80 | 124.40 | 33,027 | +4.00(+3.32%) |
Mar 16, 2021 | 123.20 | 123.20 | 116.40 | 120.40 | 15,686 | -0.40(-0.33%) |
Mar 15, 2021 | 124.00 | 124.00 | 117.20 | 120.80 | 13,618 | -2.80(-2.27%) |
Mar 12, 2021 | 117.60 | 124.80 | 114.80 | 123.60 | 11,785 | +3.60(+3.00%) |
Mar 11, 2021 | 113.60 | 120.40 | 112.00 | 120.00 | 16,492 | +8.80(+7.91%) |
Mar 10, 2021 | 115.20 | 116.40 | 110.40 | 111.20 | 26,170 | -4.80(-4.14%) |
Mar 09, 2021 | 110.00 | 116.00 | 106.40 | 116.00 | 13,136 | +10.00(+9.43%) |
Mar 08, 2021 | 107.60 | 110.80 | 104.40 | 106.00 | 8,232 | -1.60(-1.49%) |
Mar 05, 2021 | 114.40 | 114.78 | 96.00 | 107.60 | 25,535 | -0.80(-0.74%) |
Mar 04, 2021 | 119.60 | 120.00 | 107.20 | 108.40 | 25,572 | -8.40(-7.19%) |
Mar 03, 2021 | 128.00 | 130.00 | 115.20 | 116.80 | 28,220 | -11.20(-8.75%) |
Mar 02, 2021 | 129.20 | 133.60 | 126.80 | 128.00 | 29,926 | -1.60(-1.23%) |
Mar 01, 2021 | 127.60 | 133.20 | 126.80 | 129.60 | 10,630 | +2.80(+2.21%) |
Feb 26, 2021 | 127.60 | 128.00 | 121.40 | 126.80 | 14,065 | -0.40(-0.31%) |
Feb 25, 2021 | 133.20 | 134.40 | 124.80 | 127.20 | 18,882 | -6.00(-4.50%) |
Feb 24, 2021 | 128.00 | 137.60 | 126.00 | 133.20 | 29,717 | +9.20(+7.42%) |
Feb 23, 2021 | 124.00 | 129.60 | 120.00 | 124.00 | 39,227 | -6.00(-4.62%) |
Feb 22, 2021 | 145.60 | 145.60 | 128.00 | 130.00 | 49,068 | -16.80(-11.44%) |
Feb 19, 2021 | 139.20 | 147.00 | 136.00 | 146.80 | 44,025 | +12.00(+8.90%) |
Feb 18, 2021 | 151.20 | 152.80 | 134.40 | 134.80 | 74,266 | -16.40(-10.85%) |
Feb 17, 2021 | 159.20 | 160.00 | 150.80 | 151.20 | 51,646 | -8.80(-5.50%) |
Feb 16, 2021 | 156.00 | 166.00 | 154.80 | 160.00 | 111,654 | +8.40(+5.54%) |
Feb 12, 2021 | 155.60 | 163.20 | 149.20 | 151.60 | 214,412 | -32.00(-17.43%) |
Feb 11, 2021 | 248.00 | 256.00 | 165.60 | 183.60 | 349,698 | -44.00(-19.33%) |
Feb 10, 2021 | 164.40 | 236.80 | 158.40 | 227.60 | 495,505 | +76.40(+50.53%) |
Feb 09, 2021 | 146.40 | 156.00 | 144.00 | 151.20 | 26,993 | +8.00(+5.59%) |
Feb 08, 2021 | 130.00 | 154.80 | 130.00 | 143.20 | 51,507 | +15.20(+11.87%) |
Feb 05, 2021 | 135.60 | 135.60 | 127.00 | 128.00 | 21,255 | -9.20(-6.71%) |
Feb 04, 2021 | 124.00 | 137.60 | 121.60 | 137.20 | 40,668 | +16.00(+13.20%) |
Feb 03, 2021 | 120.00 | 122.00 | 116.00 | 121.20 | 23,348 | +3.20(+2.71%) |
Feb 02, 2021 | 118.80 | 124.00 | 114.00 | 118.00 | 32,127 | +2.40(+2.08%) |