Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 104.34 | 106.79 | 99.35 | 106.04 | 330,839 | +5.56(+5.53%) |
Apr 29, 2021 | 96.34 | 103.40 | 94.36 | 100.48 | 427,097 | +0.00(+0.00%) |
Apr 28, 2021 | 108.58 | 108.58 | 98.88 | 100.48 | 467,253 | -9.23(-8.41%) |
Apr 27, 2021 | 112.25 | 114.70 | 109.15 | 109.71 | 237,575 | -4.52(-3.96%) |
Apr 26, 2021 | 121.20 | 121.67 | 112.63 | 114.23 | 260,449 | -5.84(-4.86%) |
Apr 23, 2021 | 123.37 | 125.44 | 118.64 | 120.07 | 239,411 | -3.48(-2.82%) |
Apr 22, 2021 | 119.03 | 125.63 | 119.03 | 123.55 | 429,078 | +2.35(+1.94%) |
Apr 21, 2021 | 131.47 | 132.31 | 120.45 | 121.20 | 292,317 | -5.37(-4.24%) |
Apr 20, 2021 | 117.25 | 129.58 | 117.25 | 126.57 | 372,526 | +10.55(+9.09%) |
Apr 19, 2021 | 115.64 | 118.00 | 110.65 | 116.02 | 330,597 | +0.19(+0.16%) |
Apr 16, 2021 | 110.94 | 116.58 | 110.56 | 115.83 | 230,385 | +3.48(+3.10%) |
Apr 15, 2021 | 108.39 | 114.98 | 108.39 | 112.35 | 280,439 | +3.48(+3.20%) |
Apr 14, 2021 | 116.21 | 116.30 | 103.03 | 108.86 | 414,318 | -10.17(-8.54%) |
Apr 13, 2021 | 119.03 | 121.72 | 118.01 | 119.03 | 198,495 | -1.04(-0.86%) |
Apr 12, 2021 | 111.69 | 120.26 | 109.52 | 120.07 | 243,311 | +5.56(+4.85%) |
Apr 09, 2021 | 110.84 | 115.08 | 108.39 | 114.51 | 251,708 | +4.52(+4.11%) |
Apr 08, 2021 | 106.89 | 113.29 | 106.89 | 109.99 | 353,221 | +4.52(+4.29%) |
Apr 07, 2021 | 104.81 | 108.02 | 104.03 | 105.47 | 263,832 | +0.47(+0.45%) |
Apr 06, 2021 | 104.44 | 105.76 | 99.27 | 105.00 | 328,956 | -1.60(-1.50%) |
Apr 05, 2021 | 98.41 | 108.02 | 98.41 | 106.60 | 319,061 | +9.42(+9.69%) |
Apr 01, 2021 | 105.85 | 107.07 | 96.62 | 97.19 | 455,292 | -11.58(-10.65%) |
Mar 31, 2021 | 109.99 | 111.59 | 106.60 | 108.77 | 297,763 | -1.51(-1.37%) |
Mar 30, 2021 | 112.35 | 115.45 | 107.55 | 110.28 | 343,465 | +0.56(+0.51%) |
Mar 29, 2021 | 106.42 | 112.25 | 104.63 | 109.71 | 423,515 | +6.22(+6.01%) |
Mar 26, 2021 | 105.57 | 109.33 | 102.98 | 103.50 | 449,611 | -7.53(-6.79%) |
Mar 25, 2021 | 119.98 | 124.31 | 110.18 | 111.03 | 619,814 | -3.48(-3.04%) |
Mar 24, 2021 | 111.78 | 114.89 | 107.83 | 114.51 | 546,395 | -3.86(-3.26%) |
Mar 23, 2021 | 114.70 | 119.60 | 110.75 | 118.38 | 540,713 | +10.27(+9.49%) |
Mar 22, 2021 | 105.66 | 110.37 | 105.00 | 108.11 | 341,897 | +3.11(+2.96%) |
Mar 19, 2021 | 110.65 | 112.72 | 102.46 | 105.00 | 321,091 | -5.75(-5.19%) |
Mar 18, 2021 | 99.54 | 111.97 | 98.88 | 110.75 | 489,129 | +13.00(+13.30%) |
Mar 17, 2021 | 100.20 | 102.46 | 96.62 | 97.75 | 317,434 | -0.94(-0.95%) |
Mar 16, 2021 | 95.96 | 99.92 | 95.58 | 98.69 | 345,130 | +5.74(+6.18%) |
Mar 15, 2021 | 92.67 | 95.87 | 91.77 | 92.95 | 309,880 | +0.94(+1.02%) |
Mar 12, 2021 | 90.78 | 92.95 | 88.90 | 92.01 | 331,062 | +1.88(+2.09%) |
Mar 11, 2021 | 92.57 | 93.70 | 88.15 | 90.12 | 426,760 | -3.96(-4.20%) |
Mar 10, 2021 | 100.29 | 101.89 | 92.95 | 94.08 | 510,917 | -7.35(-7.24%) |
Mar 09, 2021 | 97.28 | 101.61 | 94.45 | 101.42 | 395,953 | +5.09(+5.28%) |
Mar 08, 2021 | 92.01 | 98.13 | 90.50 | 96.34 | 475,597 | +3.01(+3.23%) |
Mar 05, 2021 | 95.11 | 103.31 | 92.67 | 93.32 | 550,479 | -7.91(-7.81%) |
Mar 04, 2021 | 107.45 | 108.67 | 97.19 | 101.23 | 602,671 | -7.72(-7.09%) |
Mar 03, 2021 | 111.12 | 111.12 | 102.46 | 108.96 | 429,704 | -4.33(-3.82%) |
Mar 02, 2021 | 111.69 | 113.57 | 107.36 | 113.29 | 280,989 | +1.70(+1.52%) |
Mar 01, 2021 | 112.44 | 115.55 | 109.71 | 111.59 | 348,218 | -6.69(-5.65%) |
Feb 26, 2021 | 116.77 | 127.13 | 113.67 | 118.28 | 584,502 | +4.99(+4.41%) |
Feb 25, 2021 | 105.94 | 114.80 | 105.28 | 113.29 | 508,480 | +6.50(+6.08%) |
Feb 24, 2021 | 115.45 | 117.15 | 104.91 | 106.79 | 624,916 | -9.23(-7.95%) |
Feb 23, 2021 | 121.01 | 133.72 | 115.03 | 116.02 | 504,476 | -5.18(-4.27%) |
Feb 22, 2021 | 127.70 | 128.36 | 114.42 | 121.20 | 554,222 | -8.01(-6.20%) |
Feb 19, 2021 | 134.01 | 134.95 | 127.98 | 129.21 | 227,922 | -7.25(-5.31%) |
Feb 18, 2021 | 128.36 | 136.55 | 127.60 | 136.46 | 322,665 | +11.02(+8.78%) |
Feb 17, 2021 | 127.60 | 131.56 | 123.67 | 125.44 | 303,108 | -2.92(-2.27%) |
Feb 16, 2021 | 129.11 | 132.97 | 124.68 | 128.36 | 387,181 | -9.42(-6.84%) |
Feb 12, 2021 | 149.07 | 149.64 | 137.40 | 137.77 | 307,584 | -8.19(-5.61%) |
Feb 11, 2021 | 141.26 | 151.81 | 140.50 | 145.97 | 325,741 | +5.46(+3.89%) |
Feb 10, 2021 | 145.78 | 148.98 | 138.90 | 140.50 | 349,442 | -7.16(-4.85%) |
Feb 09, 2021 | 145.50 | 149.83 | 143.24 | 147.66 | 255,801 | +4.80(+3.36%) |
Feb 08, 2021 | 158.68 | 158.68 | 141.45 | 142.86 | 392,264 | -21.00(-12.82%) |
Feb 05, 2021 | 158.96 | 165.46 | 158.21 | 163.86 | 210,273 | -1.13(-0.68%) |
Feb 04, 2021 | 164.90 | 171.96 | 163.39 | 164.99 | 222,002 | -1.22(-0.74%) |
Feb 03, 2021 | 183.45 | 184.01 | 164.90 | 166.21 | 349,692 | -19.87(-10.68%) |
Feb 02, 2021 | 177.61 | 186.46 | 174.60 | 186.09 | 176,060 | -2.45(-1.30%) |