Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 108.84 | 109.35 | 108.26 | 108.53 | 145,658 | -0.32(-0.29%) |
Apr 29, 2021 | 109.52 | 110.34 | 108.80 | 108.85 | 113,775 | -0.35(-0.32%) |
Apr 28, 2021 | 109.94 | 110.73 | 108.91 | 109.20 | 131,190 | -0.68(-0.62%) |
Apr 27, 2021 | 111.32 | 112.03 | 109.87 | 109.88 | 143,368 | -1.98(-1.77%) |
Apr 26, 2021 | 111.58 | 112.56 | 110.56 | 111.86 | 75,286 | -0.04(-0.04%) |
Apr 23, 2021 | 113.01 | 113.01 | 111.75 | 111.90 | 100,086 | -1.15(-1.02%) |
Apr 22, 2021 | 113.28 | 113.28 | 112.40 | 113.05 | 130,697 | -0.95(-0.83%) |
Apr 21, 2021 | 114.77 | 116.00 | 113.51 | 114.00 | 76,747 | -0.75(-0.65%) |
Apr 20, 2021 | 113.51 | 114.90 | 113.38 | 114.75 | 113,635 | +1.01(+0.89%) |
Apr 19, 2021 | 112.36 | 113.95 | 112.36 | 113.74 | 116,338 | +0.73(+0.65%) |
Apr 16, 2021 | 113.08 | 113.31 | 112.32 | 113.01 | 123,728 | +0.67(+0.60%) |
Apr 15, 2021 | 111.45 | 112.68 | 111.45 | 112.34 | 114,957 | +1.09(+0.98%) |
Apr 14, 2021 | 112.15 | 112.54 | 110.86 | 111.25 | 134,194 | -0.96(-0.86%) |
Apr 13, 2021 | 112.18 | 112.92 | 112.01 | 112.21 | 158,079 | -0.39(-0.35%) |
Apr 12, 2021 | 111.86 | 113.00 | 111.59 | 112.60 | 127,770 | +0.78(+0.70%) |
Apr 09, 2021 | 110.52 | 111.86 | 110.51 | 111.82 | 89,916 | +0.40(+0.36%) |
Apr 08, 2021 | 112.11 | 112.12 | 110.76 | 111.42 | 98,284 | -0.69(-0.62%) |
Apr 07, 2021 | 111.89 | 112.50 | 111.84 | 112.11 | 73,058 | +0.43(+0.39%) |
Apr 06, 2021 | 111.72 | 112.46 | 110.70 | 111.68 | 85,614 | -0.04(-0.04%) |
Apr 05, 2021 | 110.70 | 112.09 | 110.70 | 111.72 | 61,419 | +0.67(+0.60%) |
Apr 01, 2021 | 111.05 | 111.05 | 111.05 | 0 | -0.23(-0.21%) | |
Mar 31, 2021 | 111.47 | 112.20 | 110.94 | 111.28 | 254,580 | -0.67(-0.60%) |
Mar 30, 2021 | 112.01 | 112.52 | 111.05 | 111.95 | 199,144 | -0.90(-0.80%) |
Mar 29, 2021 | 107.85 | 113.05 | 107.84 | 112.85 | 246,972 | +4.03(+3.70%) |
Mar 26, 2021 | 107.79 | 109.75 | 107.77 | 108.82 | 225,933 | +0.60(+0.55%) |
Mar 25, 2021 | 108.05 | 108.86 | 107.72 | 108.22 | 208,908 | +0.53(+0.49%) |
Mar 24, 2021 | 107.74 | 107.94 | 106.51 | 107.69 | 198,451 | -0.27(-0.25%) |
Mar 23, 2021 | 105.00 | 108.98 | 103.63 | 107.96 | 426,879 | +5.49(+5.36%) |
Mar 22, 2021 | 102.09 | 102.85 | 102.07 | 102.47 | 112,650 | +0.47(+0.46%) |
Mar 19, 2021 | 101.60 | 103.19 | 101.60 | 102.00 | 735,196 | +0.33(+0.32%) |
Mar 18, 2021 | 101.90 | 102.37 | 100.87 | 101.67 | 138,641 | -0.26(-0.26%) |
Mar 17, 2021 | 102.39 | 102.39 | 101.40 | 101.93 | 235,400 | -0.37(-0.36%) |
Mar 16, 2021 | 101.04 | 102.64 | 100.69 | 102.30 | 196,702 | +1.75(+1.74%) |
Mar 15, 2021 | 102.05 | 102.13 | 100.52 | 100.55 | 181,680 | -1.15(-1.13%) |
Mar 12, 2021 | 101.88 | 102.23 | 100.92 | 101.70 | 104,332 | -0.70(-0.68%) |
Mar 11, 2021 | 101.81 | 102.71 | 101.50 | 102.40 | 266,112 | +0.88(+0.87%) |
Mar 10, 2021 | 101.28 | 102.44 | 100.64 | 101.52 | 234,223 | +0.46(+0.46%) |
Mar 09, 2021 | 101.27 | 102.01 | 100.33 | 101.06 | 326,251 | -0.30(-0.30%) |
Mar 08, 2021 | 99.70 | 101.62 | 99.37 | 101.36 | 189,569 | +1.65(+1.65%) |
Mar 05, 2021 | 99.83 | 100.43 | 99.23 | 99.71 | 283,953 | +0.34(+0.34%) |
Mar 04, 2021 | 97.99 | 100.32 | 97.30 | 99.37 | 399,743 | +2.01(+2.06%) |
Mar 03, 2021 | 96.49 | 98.32 | 96.37 | 97.36 | 273,460 | +0.77(+0.80%) |
Mar 02, 2021 | 95.34 | 96.82 | 95.34 | 96.59 | 192,672 | +1.97(+2.08%) |
Mar 01, 2021 | 93.53 | 95.13 | 93.53 | 94.62 | 186,026 | +1.15(+1.23%) |
Feb 26, 2021 | 95.00 | 95.00 | 93.28 | 93.47 | 264,154 | -1.26(-1.33%) |
Feb 25, 2021 | 92.60 | 94.90 | 92.08 | 94.73 | 224,024 | +2.62(+2.84%) |
Feb 24, 2021 | 93.06 | 93.44 | 91.95 | 92.11 | 257,525 | -1.25(-1.34%) |
Feb 23, 2021 | 94.00 | 94.12 | 93.27 | 93.36 | 132,017 | -0.15(-0.16%) |
Feb 22, 2021 | 94.36 | 94.36 | 93.32 | 93.51 | 165,448 | -0.52(-0.55%) |
Feb 19, 2021 | 94.80 | 94.80 | 93.97 | 94.03 | 125,700 | -0.96(-1.01%) |
Feb 18, 2021 | 95.13 | 95.44 | 94.85 | 94.99 | 146,691 | -0.34(-0.36%) |
Feb 17, 2021 | 96.42 | 96.94 | 95.03 | 95.33 | 202,190 | -1.69(-1.74%) |
Feb 16, 2021 | 97.08 | 97.40 | 96.25 | 97.02 | 119,494 | +0.12(+0.12%) |
Feb 12, 2021 | 96.90 | 96.90 | 96.90 | 0 | +0.95(+0.99%) | |
Feb 11, 2021 | 95.90 | 96.14 | 95.33 | 95.95 | 111,275 | -0.06(-0.06%) |
Feb 10, 2021 | 95.11 | 96.06 | 94.94 | 96.01 | 169,859 | +0.63(+0.66%) |
Feb 09, 2021 | 95.33 | 95.42 | 94.83 | 95.38 | 174,581 | +0.03(+0.03%) |
Feb 08, 2021 | 94.71 | 95.49 | 94.68 | 95.35 | 158,562 | +0.42(+0.44%) |
Feb 05, 2021 | 95.53 | 95.68 | 94.59 | 94.93 | 115,655 | -0.75(-0.78%) |
Feb 04, 2021 | 94.08 | 95.73 | 93.59 | 95.68 | 156,482 | +1.48(+1.57%) |
Feb 03, 2021 | 95.62 | 95.62 | 93.97 | 94.20 | 165,184 | -1.45(-1.52%) |
Feb 02, 2021 | 94.99 | 95.78 | 94.97 | 95.65 | 139,174 | +1.09(+1.15%) |