Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 111.74 | 112.87 | 110.03 | 110.29 | 1,303,733 | -2.04(-1.82%) |
Apr 29, 2021 | 108.97 | 112.73 | 106.14 | 112.33 | 569,159 | +4.02(+3.72%) |
Apr 28, 2021 | 108.47 | 110.23 | 107.96 | 108.30 | 727,623 | +0.05(+0.04%) |
Apr 27, 2021 | 107.59 | 108.41 | 106.56 | 108.26 | 478,962 | +0.99(+0.92%) |
Apr 26, 2021 | 107.03 | 108.32 | 106.22 | 107.26 | 495,338 | +1.12(+1.06%) |
Apr 23, 2021 | 102.98 | 107.04 | 102.65 | 106.14 | 522,320 | +3.32(+3.22%) |
Apr 22, 2021 | 103.90 | 104.42 | 102.82 | 102.83 | 477,564 | -1.08(-1.04%) |
Apr 21, 2021 | 101.85 | 104.24 | 101.72 | 103.91 | 373,878 | +1.51(+1.47%) |
Apr 20, 2021 | 104.50 | 104.71 | 101.24 | 102.41 | 617,577 | -2.77(-2.64%) |
Apr 19, 2021 | 105.40 | 106.55 | 104.56 | 105.18 | 427,330 | -0.12(-0.11%) |
Apr 16, 2021 | 104.76 | 105.61 | 104.28 | 105.30 | 340,847 | +1.77(+1.71%) |
Apr 15, 2021 | 102.32 | 103.54 | 101.04 | 103.53 | 716,134 | +1.26(+1.23%) |
Apr 14, 2021 | 100.01 | 102.41 | 100.01 | 102.27 | 376,765 | +2.14(+2.14%) |
Apr 13, 2021 | 101.28 | 101.28 | 98.90 | 100.13 | 357,811 | -2.09(-2.05%) |
Apr 12, 2021 | 101.68 | 102.57 | 101.20 | 102.22 | 166,233 | +0.85(+0.84%) |
Apr 09, 2021 | 101.13 | 101.68 | 100.07 | 101.37 | 240,585 | +1.57(+1.57%) |
Apr 08, 2021 | 99.28 | 100.33 | 98.07 | 99.80 | 295,107 | -0.09(-0.09%) |
Apr 07, 2021 | 100.59 | 101.09 | 99.02 | 99.89 | 234,466 | -0.39(-0.39%) |
Apr 06, 2021 | 101.00 | 101.82 | 100.03 | 100.27 | 278,451 | -0.66(-0.65%) |
Apr 05, 2021 | 102.32 | 102.80 | 100.36 | 100.94 | 380,979 | -0.19(-0.19%) |
Apr 01, 2021 | 99.66 | 101.20 | 98.81 | 101.13 | 398,326 | +1.22(+1.22%) |
Mar 31, 2021 | 100.63 | 101.33 | 99.74 | 99.91 | 420,882 | -1.42(-1.41%) |
Mar 30, 2021 | 100.42 | 101.94 | 100.13 | 101.33 | 397,682 | +1.93(+1.94%) |
Mar 29, 2021 | 101.87 | 102.47 | 98.98 | 99.40 | 366,060 | -3.71(-3.60%) |
Mar 26, 2021 | 103.08 | 103.38 | 101.47 | 103.11 | 294,472 | +1.56(+1.54%) |
Mar 25, 2021 | 98.77 | 102.30 | 97.90 | 101.55 | 416,600 | +2.25(+2.27%) |
Mar 24, 2021 | 100.70 | 102.39 | 99.20 | 99.30 | 280,926 | -0.22(-0.22%) |
Mar 23, 2021 | 101.83 | 102.60 | 98.67 | 99.52 | 471,723 | -3.72(-3.60%) |
Mar 22, 2021 | 107.38 | 107.38 | 102.56 | 103.24 | 447,213 | -4.43(-4.11%) |
Mar 19, 2021 | 105.93 | 108.39 | 104.52 | 107.67 | 1,674,844 | +0.54(+0.51%) |
Mar 18, 2021 | 107.52 | 110.02 | 106.38 | 107.13 | 520,109 | +0.85(+0.80%) |
Mar 17, 2021 | 106.33 | 107.16 | 105.09 | 106.27 | 374,555 | +1.10(+1.05%) |
Mar 16, 2021 | 106.23 | 106.26 | 104.33 | 105.17 | 508,984 | -1.83(-1.71%) |
Mar 15, 2021 | 107.64 | 107.70 | 106.02 | 107.00 | 533,717 | -0.65(-0.61%) |
Mar 12, 2021 | 105.56 | 107.82 | 105.56 | 107.65 | 414,547 | +2.81(+2.68%) |
Mar 11, 2021 | 102.80 | 105.04 | 102.46 | 104.84 | 358,032 | +1.39(+1.34%) |
Mar 10, 2021 | 103.43 | 104.70 | 101.98 | 103.45 | 550,225 | +0.01(+0.01%) |
Mar 09, 2021 | 103.12 | 104.94 | 100.39 | 103.44 | 552,218 | -1.55(-1.48%) |
Mar 08, 2021 | 102.97 | 105.51 | 102.41 | 105.00 | 373,555 | +3.25(+3.20%) |
Mar 05, 2021 | 100.69 | 101.94 | 98.35 | 101.74 | 439,585 | +2.69(+2.72%) |
Mar 04, 2021 | 98.70 | 100.21 | 97.03 | 99.05 | 542,566 | +0.17(+0.17%) |
Mar 03, 2021 | 98.06 | 100.13 | 97.71 | 98.89 | 405,168 | +1.83(+1.88%) |
Mar 02, 2021 | 98.32 | 99.39 | 96.98 | 97.06 | 481,918 | -1.69(-1.71%) |
Mar 01, 2021 | 97.68 | 99.31 | 96.76 | 98.75 | 441,700 | +2.85(+2.97%) |
Feb 26, 2021 | 96.82 | 97.18 | 94.24 | 95.90 | 556,503 | -1.99(-2.04%) |
Feb 25, 2021 | 100.70 | 100.75 | 97.29 | 97.89 | 593,103 | -1.57(-1.58%) |
Feb 24, 2021 | 97.50 | 99.79 | 97.45 | 99.47 | 377,215 | +2.13(+2.18%) |
Feb 23, 2021 | 96.79 | 97.80 | 95.50 | 97.34 | 382,721 | +1.16(+1.20%) |
Feb 22, 2021 | 94.10 | 96.89 | 93.88 | 96.18 | 462,059 | +1.52(+1.61%) |
Feb 19, 2021 | 92.57 | 94.74 | 92.57 | 94.66 | 369,524 | +2.73(+2.97%) |
Feb 18, 2021 | 92.31 | 93.17 | 91.36 | 91.93 | 321,581 | -1.09(-1.17%) |
Feb 17, 2021 | 94.34 | 94.65 | 92.91 | 93.01 | 483,219 | -1.47(-1.55%) |
Feb 16, 2021 | 92.99 | 94.62 | 92.40 | 94.48 | 605,565 | +2.53(+2.75%) |
Feb 12, 2021 | 90.87 | 92.05 | 90.58 | 91.96 | 380,811 | +1.00(+1.10%) |
Feb 11, 2021 | 90.48 | 91.32 | 89.40 | 90.95 | 424,244 | +0.49(+0.54%) |
Feb 10, 2021 | 90.59 | 91.41 | 89.51 | 90.46 | 333,187 | -0.05(-0.06%) |
Feb 09, 2021 | 89.38 | 90.95 | 88.93 | 90.51 | 443,416 | +1.01(+1.13%) |
Feb 08, 2021 | 88.31 | 89.50 | 87.89 | 89.50 | 367,489 | +1.49(+1.69%) |
Feb 05, 2021 | 88.76 | 89.87 | 87.75 | 88.01 | 426,179 | -0.12(-0.13%) |
Feb 04, 2021 | 86.00 | 88.56 | 86.00 | 88.13 | 617,143 | +2.09(+2.43%) |
Feb 03, 2021 | 85.43 | 86.17 | 84.44 | 86.04 | 431,859 | +0.61(+0.72%) |
Feb 02, 2021 | 85.46 | 85.72 | 84.19 | 85.43 | 550,676 | +0.77(+0.91%) |