Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 114.14 | 114.14 | 112.97 | 113.89 | 17,454 | +0.40(+0.35%) |
Apr 29, 2021 | 113.24 | 113.72 | 113.24 | 113.49 | 3,367 | -0.09(-0.08%) |
Apr 28, 2021 | 113.46 | 113.96 | 113.14 | 113.58 | 23,021 | +0.16(+0.14%) |
Apr 27, 2021 | 113.56 | 114.55 | 113.09 | 113.42 | 12,812 | -0.02(-0.02%) |
Apr 26, 2021 | 113.46 | 113.76 | 113.00 | 113.44 | 20,434 | -0.16(-0.14%) |
Apr 23, 2021 | 113.46 | 114.55 | 113.46 | 113.60 | 18,687 | +0.11(+0.10%) |
Apr 22, 2021 | 113.85 | 114.96 | 113.17 | 113.49 | 16,788 | -0.72(-0.63%) |
Apr 21, 2021 | 113.84 | 114.64 | 113.80 | 114.21 | 6,950 | +0.57(+0.50%) |
Apr 20, 2021 | 114.24 | 114.97 | 112.93 | 113.64 | 17,383 | -0.03(-0.03%) |
Apr 19, 2021 | 114.83 | 114.96 | 113.17 | 113.67 | 23,839 | -0.79(-0.69%) |
Apr 16, 2021 | 115.01 | 115.01 | 113.85 | 114.46 | 9,444 | +0.50(+0.44%) |
Apr 15, 2021 | 115.88 | 120.75 | 113.53 | 113.96 | 27,052 | -0.98(-0.86%) |
Apr 14, 2021 | 113.91 | 115.34 | 113.72 | 114.95 | 51,406 | +1.10(+0.97%) |
Apr 13, 2021 | 113.70 | 113.94 | 113.66 | 113.84 | 42,120 | -0.10(-0.09%) |
Apr 12, 2021 | 113.71 | 113.94 | 113.63 | 113.94 | 45,829 | -0.01(-0.01%) |
Apr 09, 2021 | 113.89 | 113.96 | 113.46 | 113.95 | 66,914 | +0.15(+0.13%) |
Apr 08, 2021 | 114.40 | 114.40 | 113.11 | 113.80 | 427,374 | +22.79(+25.04%) |
Apr 07, 2021 | 94.36 | 94.36 | 91.01 | 91.01 | 4,720 | -3.98(-4.19%) |
Apr 06, 2021 | 95.56 | 95.56 | 93.96 | 94.99 | 2,062 | +1.13(+1.21%) |
Apr 05, 2021 | 94.33 | 94.60 | 93.66 | 93.86 | 2,697 | -0.81(-0.85%) |
Apr 01, 2021 | 92.87 | 94.66 | 92.87 | 94.66 | 1,808 | +1.79(+1.93%) |
Mar 31, 2021 | 95.70 | 95.74 | 92.83 | 92.87 | 13,554 | -1.23(-1.31%) |
Mar 30, 2021 | 92.55 | 95.26 | 91.73 | 94.11 | 12,028 | +1.88(+2.04%) |
Mar 29, 2021 | 91.77 | 93.96 | 87.72 | 92.22 | 13,191 | +0.86(+0.94%) |
Mar 26, 2021 | 89.75 | 92.06 | 87.59 | 91.37 | 7,033 | +1.36(+1.51%) |
Mar 25, 2021 | 91.07 | 91.07 | 89.35 | 90.00 | 5,706 | -0.07(-0.08%) |
Mar 24, 2021 | 93.56 | 96.05 | 90.07 | 90.07 | 8,673 | -2.49(-2.69%) |
Mar 23, 2021 | 98.00 | 98.81 | 92.31 | 92.56 | 10,961 | -4.71(-4.84%) |
Mar 22, 2021 | 99.61 | 99.61 | 96.59 | 97.27 | 13,011 | -3.26(-3.24%) |
Mar 19, 2021 | 97.14 | 100.53 | 94.62 | 100.53 | 29,036 | +3.58(+3.70%) |
Mar 18, 2021 | 94.79 | 97.26 | 94.79 | 96.94 | 5,989 | +1.64(+1.72%) |
Mar 17, 2021 | 95.55 | 96.12 | 94.17 | 95.30 | 2,428 | -1.14(-1.19%) |
Mar 16, 2021 | 98.65 | 99.61 | 95.55 | 96.44 | 7,507 | -4.29(-4.26%) |
Mar 15, 2021 | 97.48 | 102.37 | 97.48 | 100.73 | 6,118 | -0.79(-0.77%) |
Mar 12, 2021 | 102.17 | 102.17 | 100.71 | 101.52 | 4,621 | +0.57(+0.56%) |
Mar 11, 2021 | 100.04 | 100.95 | 99.15 | 100.95 | 9,350 | +2.81(+2.86%) |
Mar 10, 2021 | 96.31 | 98.54 | 96.31 | 98.15 | 6,644 | +2.45(+2.56%) |
Mar 09, 2021 | 94.72 | 96.37 | 94.11 | 95.70 | 7,357 | +0.65(+0.68%) |
Mar 08, 2021 | 94.81 | 95.55 | 93.98 | 95.05 | 13,019 | +1.00(+1.06%) |
Mar 05, 2021 | 93.05 | 94.06 | 92.18 | 94.06 | 10,147 | +1.49(+1.61%) |
Mar 04, 2021 | 94.61 | 95.13 | 92.36 | 92.56 | 8,081 | -2.04(-2.16%) |
Mar 03, 2021 | 93.37 | 96.79 | 92.86 | 94.60 | 25,421 | +1.77(+1.91%) |
Mar 02, 2021 | 93.15 | 93.51 | 91.17 | 92.83 | 12,928 | -0.48(-0.51%) |
Mar 01, 2021 | 93.61 | 94.01 | 91.78 | 93.31 | 13,376 | +3.09(+3.42%) |
Feb 26, 2021 | 93.81 | 94.06 | 90.22 | 90.22 | 16,075 | -2.68(-2.88%) |
Feb 25, 2021 | 89.49 | 94.66 | 89.08 | 92.90 | 15,295 | +4.68(+5.30%) |
Feb 24, 2021 | 85.85 | 89.18 | 85.84 | 88.22 | 8,634 | +2.97(+3.48%) |
Feb 23, 2021 | 83.72 | 85.87 | 82.49 | 85.26 | 10,906 | +1.36(+1.63%) |
Feb 22, 2021 | 83.44 | 86.59 | 82.98 | 83.89 | 10,240 | -1.15(-1.36%) |
Feb 19, 2021 | 82.87 | 85.30 | 82.87 | 85.05 | 18,085 | +2.18(+2.63%) |
Feb 18, 2021 | 81.16 | 83.55 | 81.16 | 82.87 | 8,340 | +2.71(+3.38%) |
Feb 17, 2021 | 83.76 | 83.93 | 80.16 | 80.16 | 11,589 | -3.81(-4.54%) |
Feb 16, 2021 | 83.91 | 84.60 | 83.36 | 83.97 | 9,048 | -0.03(-0.04%) |
Feb 12, 2021 | 83.40 | 84.00 | 82.85 | 84.00 | 3,817 | +1.06(+1.28%) |
Feb 11, 2021 | 84.51 | 84.51 | 81.49 | 82.94 | 12,134 | -0.88(-1.04%) |
Feb 10, 2021 | 82.59 | 85.80 | 82.42 | 83.81 | 12,294 | +1.43(+1.74%) |
Feb 09, 2021 | 81.76 | 83.21 | 81.48 | 82.38 | 5,822 | +0.27(+0.33%) |
Feb 08, 2021 | 82.01 | 82.11 | 80.26 | 82.11 | 12,657 | +0.55(+0.67%) |
Feb 05, 2021 | 82.51 | 83.18 | 81.56 | 81.56 | 7,736 | -0.30(-0.36%) |
Feb 04, 2021 | 82.38 | 84.28 | 81.86 | 81.86 | 15,517 | +0.60(+0.73%) |
Feb 03, 2021 | 82.11 | 82.41 | 81.12 | 81.27 | 8,846 | -0.85(-1.03%) |
Feb 02, 2021 | 82.61 | 83.52 | 81.85 | 82.11 | 15,365 | +0.34(+0.41%) |