Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.67 | 112.67 | 111.44 | 111.54 | 6,427 | -2.11(-1.86%) |
Apr 29, 2021 | 114.28 | 114.30 | 112.90 | 113.65 | 4,642 | +0.94(+0.83%) |
Apr 28, 2021 | 113.00 | 113.00 | 111.99 | 112.71 | 8,619 | -0.11(-0.09%) |
Apr 27, 2021 | 111.65 | 113.89 | 111.65 | 112.82 | 22,173 | +2.19(+1.98%) |
Apr 26, 2021 | 110.77 | 111.32 | 110.22 | 110.63 | 9,072 | +0.41(+0.37%) |
Apr 23, 2021 | 108.91 | 110.45 | 108.71 | 110.22 | 5,494 | +1.88(+1.74%) |
Apr 22, 2021 | 108.82 | 109.64 | 107.79 | 108.34 | 10,874 | -0.02(-0.01%) |
Apr 21, 2021 | 106.91 | 108.58 | 106.91 | 108.36 | 14,683 | +2.22(+2.09%) |
Apr 20, 2021 | 108.22 | 108.22 | 104.57 | 106.14 | 30,377 | -3.37(-3.08%) |
Apr 19, 2021 | 110.69 | 110.69 | 109.08 | 109.50 | 14,301 | -1.11(-1.01%) |
Apr 16, 2021 | 109.94 | 110.70 | 109.48 | 110.62 | 9,641 | +0.91(+0.82%) |
Apr 15, 2021 | 111.02 | 111.02 | 108.90 | 109.71 | 14,644 | -0.28(-0.25%) |
Apr 14, 2021 | 108.04 | 111.06 | 108.04 | 109.99 | 28,871 | +1.95(+1.80%) |
Apr 13, 2021 | 109.48 | 109.48 | 106.59 | 108.05 | 22,675 | -1.44(-1.32%) |
Apr 12, 2021 | 110.16 | 110.16 | 108.21 | 109.49 | 31,927 | +0.27(+0.24%) |
Apr 09, 2021 | 108.44 | 109.22 | 108.19 | 109.22 | 9,641 | +0.77(+0.71%) |
Apr 08, 2021 | 109.82 | 109.82 | 107.06 | 108.45 | 15,524 | -0.10(-0.09%) |
Apr 07, 2021 | 110.06 | 110.06 | 108.31 | 108.55 | 12,657 | -1.19(-1.08%) |
Apr 06, 2021 | 108.87 | 111.00 | 108.87 | 109.73 | 22,152 | +0.44(+0.40%) |
Apr 05, 2021 | 109.75 | 109.75 | 107.71 | 109.29 | 46,618 | +0.46(+0.42%) |
Apr 01, 2021 | 108.76 | 109.31 | 108.11 | 108.83 | 16,483 | +0.57(+0.53%) |
Mar 31, 2021 | 108.85 | 109.48 | 107.90 | 108.27 | 27,029 | +0.15(+0.14%) |
Mar 30, 2021 | 105.61 | 108.52 | 105.35 | 108.11 | 57,333 | +3.12(+2.97%) |
Mar 29, 2021 | 107.83 | 109.44 | 104.94 | 105.00 | 9,139 | -3.39(-3.12%) |
Mar 26, 2021 | 107.57 | 109.24 | 105.52 | 108.38 | 14,410 | +2.70(+2.56%) |
Mar 25, 2021 | 98.62 | 105.96 | 97.43 | 105.68 | 35,693 | +6.56(+6.62%) |
Mar 24, 2021 | 104.08 | 105.45 | 99.08 | 99.12 | 24,452 | -4.76(-4.58%) |
Mar 23, 2021 | 108.51 | 108.86 | 103.67 | 103.88 | 128,077 | -5.28(-4.83%) |
Mar 22, 2021 | 112.58 | 112.58 | 108.75 | 109.15 | 44,066 | -2.64(-2.37%) |
Mar 19, 2021 | 110.55 | 112.42 | 108.74 | 111.80 | 11,412 | +1.36(+1.23%) |
Mar 18, 2021 | 113.54 | 114.43 | 109.95 | 110.44 | 20,718 | -3.10(-2.73%) |
Mar 17, 2021 | 112.09 | 114.00 | 111.28 | 113.54 | 21,580 | +0.91(+0.81%) |
Mar 16, 2021 | 114.63 | 114.63 | 111.61 | 112.63 | 107,484 | -2.45(-2.13%) |
Mar 15, 2021 | 116.18 | 116.52 | 114.31 | 115.08 | 34,392 | +0.22(+0.19%) |
Mar 12, 2021 | 113.49 | 115.05 | 113.48 | 114.86 | 44,819 | +1.84(+1.63%) |
Mar 11, 2021 | 113.14 | 113.80 | 112.08 | 113.02 | 106,078 | +0.95(+0.84%) |
Mar 10, 2021 | 111.75 | 114.90 | 108.47 | 112.08 | 63,120 | +2.20(+2.00%) |
Mar 09, 2021 | 111.34 | 112.03 | 109.06 | 109.88 | 41,055 | +1.99(+1.85%) |
Mar 08, 2021 | 104.27 | 108.46 | 103.80 | 107.89 | 55,099 | +5.82(+5.70%) |
Mar 05, 2021 | 99.92 | 102.19 | 97.06 | 102.07 | 31,539 | +2.85(+2.87%) |
Mar 04, 2021 | 101.46 | 101.46 | 96.53 | 99.22 | 22,082 | -2.51(-2.47%) |
Mar 03, 2021 | 101.48 | 103.38 | 101.33 | 101.73 | 30,229 | +0.72(+0.72%) |
Mar 02, 2021 | 101.94 | 102.87 | 101.01 | 101.01 | 15,174 | -1.22(-1.19%) |
Mar 01, 2021 | 99.68 | 102.63 | 99.68 | 102.23 | 29,410 | +3.78(+3.84%) |
Feb 26, 2021 | 99.22 | 99.86 | 97.20 | 98.45 | 100,533 | -0.02(-0.02%) |
Feb 25, 2021 | 103.89 | 103.89 | 98.33 | 98.47 | 24,087 | -2.94(-2.90%) |
Feb 24, 2021 | 97.82 | 101.41 | 97.47 | 101.41 | 11,040 | +3.84(+3.93%) |
Feb 23, 2021 | 96.39 | 97.80 | 95.07 | 97.57 | 8,410 | -0.59(-0.60%) |
Feb 22, 2021 | 97.40 | 98.96 | 97.12 | 98.16 | 17,822 | +1.68(+1.74%) |
Feb 19, 2021 | 95.39 | 96.88 | 95.39 | 96.48 | 5,394 | +1.72(+1.82%) |
Feb 18, 2021 | 94.77 | 95.07 | 93.77 | 94.76 | 6,818 | -0.98(-1.02%) |
Feb 17, 2021 | 95.90 | 96.45 | 94.56 | 95.74 | 13,596 | -1.08(-1.12%) |
Feb 16, 2021 | 99.17 | 99.17 | 96.51 | 96.82 | 12,206 | -1.31(-1.34%) |
Feb 12, 2021 | 98.66 | 98.68 | 97.57 | 98.13 | 7,573 | -0.37(-0.37%) |
Feb 11, 2021 | 99.12 | 99.20 | 97.96 | 98.50 | 3,583 | +0.52(+0.53%) |
Feb 10, 2021 | 98.80 | 99.15 | 97.35 | 97.98 | 8,669 | +0.04(+0.04%) |
Feb 09, 2021 | 97.81 | 98.25 | 96.93 | 97.94 | 5,896 | +0.32(+0.33%) |
Feb 08, 2021 | 96.71 | 97.62 | 96.38 | 97.62 | 10,843 | +2.15(+2.25%) |
Feb 05, 2021 | 94.54 | 95.47 | 94.14 | 95.47 | 13,487 | +1.96(+2.09%) |
Feb 04, 2021 | 93.32 | 93.76 | 93.05 | 93.51 | 13,872 | +0.70(+0.76%) |
Feb 03, 2021 | 92.31 | 93.09 | 91.22 | 92.81 | 9,657 | +1.37(+1.50%) |
Feb 02, 2021 | 94.44 | 94.44 | 89.99 | 91.44 | 26,216 | -4.94(-5.12%) |