Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.49 | 114.33 | 111.44 | 113.18 | 282,816 | -0.07(-0.06%) |
Apr 29, 2021 | 112.01 | 113.30 | 110.82 | 113.24 | 239,182 | +2.18(+1.96%) |
Apr 28, 2021 | 111.88 | 112.02 | 109.80 | 111.07 | 198,045 | -0.50(-0.45%) |
Apr 27, 2021 | 109.94 | 112.16 | 109.28 | 111.56 | 340,409 | +3.40(+3.14%) |
Apr 26, 2021 | 109.74 | 109.74 | 107.08 | 108.17 | 189,600 | -0.90(-0.83%) |
Apr 23, 2021 | 110.64 | 110.64 | 108.68 | 109.07 | 178,239 | -0.92(-0.84%) |
Apr 22, 2021 | 109.01 | 110.90 | 108.56 | 109.99 | 239,425 | +1.26(+1.16%) |
Apr 21, 2021 | 108.72 | 110.84 | 108.53 | 108.73 | 324,064 | -1.28(-1.16%) |
Apr 20, 2021 | 112.79 | 114.27 | 108.57 | 110.01 | 418,605 | -3.99(-3.50%) |
Apr 19, 2021 | 110.38 | 114.11 | 110.22 | 113.99 | 494,278 | +3.35(+3.03%) |
Apr 16, 2021 | 110.01 | 111.14 | 108.85 | 110.64 | 430,781 | +1.50(+1.38%) |
Apr 15, 2021 | 109.05 | 109.35 | 106.13 | 109.14 | 232,416 | +0.72(+0.67%) |
Apr 14, 2021 | 105.89 | 109.71 | 105.89 | 108.42 | 377,962 | +2.88(+2.73%) |
Apr 13, 2021 | 105.29 | 106.23 | 103.80 | 105.54 | 225,744 | -1.29(-1.20%) |
Apr 12, 2021 | 107.23 | 108.06 | 106.08 | 106.83 | 209,738 | -0.80(-0.74%) |
Apr 09, 2021 | 106.63 | 107.92 | 105.25 | 107.62 | 255,419 | +0.48(+0.45%) |
Apr 08, 2021 | 106.64 | 107.79 | 105.14 | 107.15 | 305,526 | +0.29(+0.27%) |
Apr 07, 2021 | 105.81 | 107.47 | 104.70 | 106.86 | 216,844 | +0.81(+0.76%) |
Apr 06, 2021 | 106.16 | 108.81 | 105.41 | 106.05 | 417,846 | +0.75(+0.71%) |
Apr 05, 2021 | 107.55 | 107.55 | 104.36 | 105.30 | 339,411 | -1.33(-1.25%) |
Apr 01, 2021 | 103.66 | 107.33 | 103.43 | 106.63 | 437,817 | +3.65(+3.54%) |
Mar 31, 2021 | 102.51 | 104.26 | 102.22 | 102.98 | 336,296 | +0.47(+0.46%) |
Mar 30, 2021 | 103.28 | 103.63 | 101.30 | 102.51 | 392,414 | -0.62(-0.60%) |
Mar 29, 2021 | 104.88 | 105.84 | 101.48 | 103.13 | 440,674 | -1.82(-1.73%) |
Mar 26, 2021 | 104.82 | 106.68 | 103.12 | 104.95 | 330,041 | +1.17(+1.13%) |
Mar 25, 2021 | 100.64 | 104.12 | 99.42 | 103.78 | 499,652 | +1.45(+1.41%) |
Mar 24, 2021 | 105.11 | 106.10 | 101.89 | 102.33 | 455,954 | -2.81(-2.68%) |
Mar 23, 2021 | 107.32 | 107.52 | 104.40 | 105.15 | 534,296 | -2.44(-2.27%) |
Mar 22, 2021 | 109.58 | 109.98 | 106.42 | 107.59 | 369,821 | -2.01(-1.83%) |
Mar 19, 2021 | 106.87 | 110.23 | 105.58 | 109.59 | 895,035 | +1.86(+1.72%) |
Mar 18, 2021 | 108.90 | 110.01 | 106.61 | 107.74 | 743,636 | -0.86(-0.79%) |
Mar 17, 2021 | 103.38 | 109.00 | 102.77 | 108.60 | 829,883 | +3.82(+3.64%) |
Mar 16, 2021 | 102.65 | 104.96 | 102.25 | 104.78 | 555,377 | +1.86(+1.81%) |
Mar 15, 2021 | 99.49 | 103.32 | 99.49 | 102.92 | 844,761 | +3.97(+4.01%) |
Mar 12, 2021 | 97.25 | 100.31 | 97.00 | 98.96 | 629,488 | +2.68(+2.79%) |
Mar 11, 2021 | 93.22 | 96.36 | 93.22 | 96.27 | 533,952 | +3.51(+3.78%) |
Mar 10, 2021 | 93.18 | 94.37 | 92.07 | 92.77 | 521,766 | +0.14(+0.15%) |
Mar 09, 2021 | 95.26 | 95.33 | 92.40 | 92.62 | 585,392 | -1.53(-1.62%) |
Mar 08, 2021 | 93.61 | 95.84 | 93.30 | 94.15 | 474,291 | +1.16(+1.25%) |
Mar 05, 2021 | 93.42 | 93.60 | 89.01 | 92.99 | 495,169 | +1.07(+1.16%) |
Mar 04, 2021 | 94.29 | 95.00 | 89.96 | 91.92 | 645,709 | -1.39(-1.49%) |
Mar 03, 2021 | 98.18 | 98.94 | 93.16 | 93.31 | 594,399 | -5.00(-5.09%) |
Mar 02, 2021 | 97.76 | 98.91 | 95.47 | 98.31 | 429,607 | +0.32(+0.33%) |
Mar 01, 2021 | 97.18 | 98.91 | 96.29 | 97.99 | 506,625 | +2.35(+2.45%) |
Feb 26, 2021 | 95.73 | 97.35 | 94.88 | 95.64 | 472,024 | +0.55(+0.58%) |
Feb 25, 2021 | 94.29 | 95.96 | 92.11 | 95.09 | 432,218 | +0.83(+0.88%) |
Feb 24, 2021 | 89.31 | 94.57 | 88.78 | 94.26 | 763,228 | +5.71(+6.45%) |
Feb 23, 2021 | 91.36 | 93.03 | 88.33 | 88.55 | 660,676 | -4.09(-4.42%) |
Feb 22, 2021 | 92.69 | 94.74 | 92.05 | 92.64 | 488,673 | -0.04(-0.04%) |
Feb 19, 2021 | 94.14 | 94.82 | 91.93 | 92.68 | 577,216 | -0.64(-0.68%) |
Feb 18, 2021 | 93.50 | 93.80 | 89.34 | 93.32 | 612,776 | +0.41(+0.44%) |
Feb 17, 2021 | 94.62 | 94.95 | 92.32 | 92.91 | 388,632 | -1.58(-1.67%) |
Feb 16, 2021 | 94.78 | 95.50 | 94.17 | 94.49 | 298,054 | +0.53(+0.57%) |
Feb 12, 2021 | 94.12 | 96.17 | 93.40 | 93.95 | 216,910 | -0.42(-0.45%) |
Feb 11, 2021 | 93.89 | 94.64 | 92.36 | 94.37 | 274,070 | +0.51(+0.55%) |
Feb 10, 2021 | 93.83 | 94.57 | 91.45 | 93.86 | 365,730 | +0.08(+0.09%) |
Feb 09, 2021 | 93.68 | 95.67 | 92.80 | 93.78 | 598,155 | +0.09(+0.10%) |
Feb 08, 2021 | 95.33 | 95.49 | 91.86 | 93.68 | 356,631 | -1.22(-1.29%) |
Feb 05, 2021 | 93.09 | 95.54 | 92.88 | 94.91 | 311,936 | +2.62(+2.84%) |
Feb 04, 2021 | 89.99 | 92.81 | 89.49 | 92.29 | 340,283 | +3.24(+3.64%) |
Feb 03, 2021 | 87.46 | 89.37 | 87.06 | 89.05 | 456,375 | +2.31(+2.66%) |
Feb 02, 2021 | 87.07 | 89.84 | 86.37 | 86.74 | 413,699 | -1.02(-1.16%) |