Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.68 | 111.28 | 108.48 | 108.79 | 207,359 | -4.14(-3.67%) |
Apr 29, 2021 | 117.07 | 117.07 | 112.07 | 112.93 | 115,929 | -2.13(-1.85%) |
Apr 28, 2021 | 114.75 | 115.45 | 113.62 | 115.06 | 139,485 | -0.81(-0.70%) |
Apr 27, 2021 | 118.10 | 119.28 | 115.57 | 115.87 | 135,057 | -2.20(-1.86%) |
Apr 26, 2021 | 115.67 | 118.45 | 115.67 | 118.07 | 252,753 | +3.25(+2.83%) |
Apr 23, 2021 | 111.97 | 116.33 | 111.89 | 114.81 | 177,649 | +3.50(+3.15%) |
Apr 22, 2021 | 113.75 | 114.26 | 109.95 | 111.31 | 307,087 | -2.24(-1.97%) |
Apr 21, 2021 | 107.03 | 113.71 | 106.08 | 113.55 | 190,154 | +7.78(+7.36%) |
Apr 20, 2021 | 111.19 | 111.28 | 104.78 | 105.77 | 254,959 | -4.66(-4.22%) |
Apr 19, 2021 | 114.06 | 115.57 | 108.43 | 110.43 | 176,424 | -4.71(-4.09%) |
Apr 16, 2021 | 114.66 | 115.68 | 113.75 | 115.14 | 205,027 | +0.95(+0.83%) |
Apr 15, 2021 | 114.24 | 114.31 | 111.24 | 114.19 | 194,208 | +2.45(+2.20%) |
Apr 14, 2021 | 112.54 | 115.38 | 111.32 | 111.74 | 195,738 | -1.34(-1.19%) |
Apr 13, 2021 | 118.36 | 118.88 | 111.68 | 113.08 | 191,910 | -4.80(-4.07%) |
Apr 12, 2021 | 117.21 | 118.39 | 116.20 | 117.88 | 208,000 | +1.07(+0.91%) |
Apr 09, 2021 | 115.77 | 117.09 | 114.62 | 116.82 | 160,919 | -0.14(-0.12%) |
Apr 08, 2021 | 118.66 | 118.66 | 115.09 | 116.95 | 190,821 | +0.91(+0.78%) |
Apr 07, 2021 | 117.46 | 117.56 | 114.87 | 116.05 | 134,072 | -1.84(-1.56%) |
Apr 06, 2021 | 118.16 | 119.73 | 115.93 | 117.89 | 224,060 | -0.78(-0.66%) |
Apr 05, 2021 | 118.34 | 120.67 | 115.98 | 118.67 | 401,138 | +3.58(+3.11%) |
Apr 01, 2021 | 110.24 | 115.72 | 110.06 | 115.09 | 348,607 | +7.43(+6.90%) |
Mar 31, 2021 | 106.49 | 109.03 | 105.61 | 107.67 | 445,293 | +3.15(+3.01%) |
Mar 30, 2021 | 104.81 | 106.74 | 102.11 | 104.52 | 394,983 | -1.53(-1.44%) |
Mar 29, 2021 | 107.80 | 108.95 | 104.57 | 106.05 | 380,501 | -3.47(-3.17%) |
Mar 26, 2021 | 101.71 | 109.94 | 101.71 | 109.52 | 281,988 | +8.85(+8.79%) |
Mar 25, 2021 | 98.61 | 102.20 | 98.05 | 100.67 | 286,846 | +0.25(+0.24%) |
Mar 24, 2021 | 102.61 | 106.41 | 100.29 | 100.43 | 440,606 | +1.44(+1.45%) |
Mar 23, 2021 | 103.14 | 103.14 | 97.74 | 98.99 | 265,787 | -4.44(-4.29%) |
Mar 22, 2021 | 104.16 | 105.90 | 102.52 | 103.42 | 169,312 | +1.54(+1.51%) |
Mar 19, 2021 | 102.46 | 103.09 | 100.19 | 101.89 | 942,395 | -0.86(-0.84%) |
Mar 18, 2021 | 106.99 | 107.54 | 101.66 | 102.74 | 187,462 | -5.88(-5.41%) |
Mar 17, 2021 | 105.52 | 108.97 | 102.58 | 108.62 | 237,416 | +2.63(+2.48%) |
Mar 16, 2021 | 108.09 | 109.15 | 105.21 | 105.99 | 285,834 | -0.52(-0.49%) |
Mar 15, 2021 | 104.24 | 106.54 | 103.29 | 106.51 | 168,813 | +1.63(+1.55%) |
Mar 12, 2021 | 105.06 | 105.65 | 103.65 | 104.88 | 143,681 | -2.32(-2.16%) |
Mar 11, 2021 | 105.41 | 107.25 | 103.87 | 107.20 | 158,784 | +4.86(+4.75%) |
Mar 10, 2021 | 104.22 | 105.52 | 102.07 | 102.34 | 168,491 | -0.20(-0.19%) |
Mar 09, 2021 | 98.06 | 104.01 | 98.06 | 102.54 | 315,749 | +7.53(+7.93%) |
Mar 08, 2021 | 101.40 | 101.40 | 94.86 | 95.00 | 319,497 | -5.79(-5.74%) |
Mar 05, 2021 | 101.57 | 101.57 | 95.08 | 100.79 | 243,660 | +2.18(+2.21%) |
Mar 04, 2021 | 103.48 | 104.23 | 97.15 | 98.61 | 419,044 | -5.20(-5.01%) |
Mar 03, 2021 | 106.33 | 108.20 | 103.67 | 103.81 | 161,721 | -1.66(-1.57%) |
Mar 02, 2021 | 110.59 | 110.59 | 105.14 | 105.47 | 326,070 | -4.37(-3.98%) |
Mar 01, 2021 | 106.71 | 109.93 | 104.54 | 109.83 | 239,026 | +6.82(+6.62%) |
Feb 26, 2021 | 101.70 | 104.56 | 98.21 | 103.01 | 382,170 | +3.11(+3.11%) |
Feb 25, 2021 | 106.38 | 106.60 | 99.62 | 99.90 | 243,275 | -7.40(-6.89%) |
Feb 24, 2021 | 102.88 | 107.61 | 101.58 | 107.30 | 389,264 | +4.84(+4.73%) |
Feb 23, 2021 | 99.61 | 103.29 | 95.80 | 102.46 | 432,969 | -0.41(-0.39%) |
Feb 22, 2021 | 105.05 | 105.27 | 101.06 | 102.86 | 350,137 | -4.14(-3.87%) |
Feb 19, 2021 | 106.17 | 108.98 | 105.62 | 107.00 | 334,918 | +2.50(+2.39%) |
Feb 18, 2021 | 107.42 | 107.89 | 104.33 | 104.51 | 201,969 | -4.46(-4.10%) |
Feb 17, 2021 | 107.25 | 109.17 | 104.84 | 108.97 | 300,703 | -0.39(-0.36%) |
Feb 16, 2021 | 109.42 | 110.73 | 107.74 | 109.37 | 353,725 | +1.94(+1.81%) |
Feb 12, 2021 | 105.99 | 108.12 | 105.21 | 107.42 | 332,900 | +0.97(+0.91%) |
Feb 11, 2021 | 105.42 | 108.85 | 103.70 | 106.46 | 562,828 | +2.62(+2.52%) |
Feb 10, 2021 | 108.22 | 111.82 | 102.72 | 103.84 | 676,571 | -9.31(-8.23%) |
Feb 09, 2021 | 114.00 | 114.00 | 111.78 | 113.15 | 297,284 | -1.27(-1.11%) |
Feb 08, 2021 | 113.12 | 115.05 | 111.98 | 114.42 | 279,618 | +2.93(+2.63%) |
Feb 05, 2021 | 112.91 | 112.91 | 110.06 | 111.49 | 180,253 | +0.13(+0.11%) |
Feb 04, 2021 | 107.10 | 111.63 | 106.49 | 111.37 | 297,102 | +4.19(+3.91%) |
Feb 03, 2021 | 110.63 | 110.63 | 106.22 | 107.18 | 233,768 | -2.98(-2.71%) |
Feb 02, 2021 | 108.90 | 110.50 | 107.54 | 110.16 | 297,864 | +3.19(+2.98%) |