Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 107.34 | 111.55 | 107.34 | 109.12 | 118,900 | +0.56(+0.52%) |
Apr 29, 2021 | 114.12 | 114.12 | 107.10 | 108.56 | 116,022 | -4.75(-4.19%) |
Apr 28, 2021 | 110.41 | 114.38 | 110.25 | 113.31 | 119,174 | +2.20(+1.98%) |
Apr 27, 2021 | 110.28 | 111.16 | 108.79 | 111.11 | 91,717 | +1.22(+1.11%) |
Apr 26, 2021 | 108.54 | 110.50 | 106.64 | 109.89 | 85,644 | +2.49(+2.32%) |
Apr 23, 2021 | 107.24 | 108.14 | 105.28 | 107.40 | 78,100 | +0.24(+0.22%) |
Apr 22, 2021 | 107.30 | 110.17 | 105.39 | 107.16 | 178,541 | +1.81(+1.72%) |
Apr 21, 2021 | 103.62 | 106.67 | 103.19 | 105.35 | 138,787 | +1.22(+1.17%) |
Apr 20, 2021 | 105.02 | 107.96 | 101.65 | 104.13 | 148,080 | -1.03(-0.98%) |
Apr 19, 2021 | 103.43 | 106.21 | 102.74 | 105.16 | 124,091 | +0.66(+0.63%) |
Apr 16, 2021 | 109.38 | 109.80 | 104.30 | 104.50 | 131,500 | -3.64(-3.37%) |
Apr 15, 2021 | 108.03 | 109.54 | 106.87 | 108.14 | 81,643 | +0.55(+0.51%) |
Apr 14, 2021 | 105.29 | 109.18 | 103.61 | 107.59 | 107,241 | +3.13(+3.00%) |
Apr 13, 2021 | 104.98 | 106.62 | 101.30 | 104.46 | 137,877 | +0.05(+0.05%) |
Apr 12, 2021 | 104.79 | 107.69 | 102.19 | 104.41 | 201,823 | -0.59(-0.56%) |
Apr 09, 2021 | 108.36 | 108.57 | 104.93 | 105.00 | 165,400 | -3.00(-2.78%) |
Apr 08, 2021 | 107.93 | 110.24 | 107.19 | 108.00 | 199,042 | +1.02(+0.95%) |
Apr 07, 2021 | 109.56 | 111.33 | 106.00 | 106.98 | 160,148 | -3.02(-2.75%) |
Apr 06, 2021 | 112.15 | 113.28 | 109.00 | 110.00 | 173,566 | -2.61(-2.32%) |
Apr 05, 2021 | 115.04 | 116.61 | 111.23 | 112.61 | 193,146 | -1.49(-1.31%) |
Apr 01, 2021 | 115.90 | 116.36 | 112.06 | 114.10 | 171,100 | -0.68(-0.59%) |
Mar 31, 2021 | 108.98 | 115.94 | 108.93 | 114.78 | 203,485 | +5.05(+4.60%) |
Mar 30, 2021 | 110.40 | 112.11 | 105.58 | 109.73 | 193,763 | -0.32(-0.29%) |
Mar 29, 2021 | 112.65 | 114.51 | 107.15 | 110.05 | 201,079 | -5.09(-4.42%) |
Mar 26, 2021 | 113.17 | 116.33 | 110.69 | 115.14 | 256,700 | +2.92(+2.60%) |
Mar 25, 2021 | 108.73 | 112.62 | 106.25 | 112.22 | 219,820 | +0.98(+0.88%) |
Mar 24, 2021 | 119.49 | 119.49 | 110.78 | 111.24 | 295,179 | -6.54(-5.55%) |
Mar 23, 2021 | 116.93 | 120.31 | 111.88 | 117.78 | 231,634 | -0.43(-0.36%) |
Mar 22, 2021 | 117.89 | 120.62 | 117.38 | 118.21 | 190,422 | +1.31(+1.12%) |
Mar 19, 2021 | 112.76 | 119.51 | 112.76 | 116.90 | 576,000 | +4.44(+3.95%) |
Mar 18, 2021 | 120.60 | 123.19 | 111.00 | 112.46 | 388,749 | -10.03(-8.19%) |
Mar 17, 2021 | 120.60 | 123.35 | 119.41 | 122.49 | 223,556 | +0.29(+0.24%) |
Mar 16, 2021 | 123.84 | 124.18 | 119.16 | 122.20 | 253,686 | -1.00(-0.81%) |
Mar 15, 2021 | 122.88 | 124.97 | 119.24 | 123.20 | 207,188 | -0.79(-0.64%) |
Mar 12, 2021 | 122.40 | 125.20 | 121.61 | 123.99 | 120,200 | +0.25(+0.20%) |
Mar 11, 2021 | 120.52 | 125.50 | 120.52 | 123.74 | 214,619 | +3.58(+2.98%) |
Mar 10, 2021 | 120.90 | 125.14 | 118.04 | 120.16 | 188,585 | -0.20(-0.17%) |
Mar 09, 2021 | 122.21 | 125.81 | 117.89 | 120.36 | 215,786 | -0.67(-0.55%) |
Mar 08, 2021 | 124.68 | 126.80 | 119.74 | 121.03 | 342,396 | -2.70(-2.18%) |
Mar 05, 2021 | 115.72 | 124.02 | 114.05 | 123.73 | 519,300 | +10.59(+9.36%) |
Mar 04, 2021 | 109.71 | 114.19 | 108.09 | 113.14 | 289,310 | +1.76(+1.58%) |
Mar 03, 2021 | 115.10 | 117.24 | 110.24 | 111.38 | 187,044 | -4.64(-4.00%) |
Mar 02, 2021 | 118.51 | 124.99 | 115.82 | 116.02 | 281,733 | -2.27(-1.92%) |
Mar 01, 2021 | 121.27 | 127.05 | 117.44 | 118.29 | 309,434 | -2.89(-2.38%) |
Feb 26, 2021 | 120.50 | 123.60 | 114.65 | 121.18 | 258,400 | +2.92(+2.47%) |
Feb 25, 2021 | 119.65 | 125.94 | 117.78 | 118.26 | 265,017 | -2.74(-2.26%) |
Feb 24, 2021 | 123.81 | 126.33 | 120.28 | 121.00 | 353,413 | +1.48(+1.24%) |
Feb 23, 2021 | 120.25 | 122.53 | 114.02 | 119.52 | 422,025 | -5.23(-4.19%) |
Feb 22, 2021 | 133.57 | 135.15 | 124.34 | 124.75 | 275,608 | -10.90(-8.04%) |
Feb 19, 2021 | 133.76 | 139.51 | 133.76 | 135.65 | 144,500 | +1.89(+1.41%) |
Feb 18, 2021 | 134.11 | 137.79 | 132.00 | 133.76 | 239,808 | -2.10(-1.55%) |
Feb 17, 2021 | 131.88 | 137.35 | 129.71 | 135.86 | 200,490 | +0.67(+0.50%) |
Feb 16, 2021 | 137.87 | 139.91 | 134.06 | 135.19 | 194,392 | -3.62(-2.61%) |
Feb 12, 2021 | 141.07 | 141.07 | 137.91 | 138.81 | 191,300 | -1.57(-1.12%) |
Feb 11, 2021 | 144.26 | 147.04 | 138.56 | 140.38 | 162,454 | -3.04(-2.12%) |
Feb 10, 2021 | 154.10 | 157.98 | 142.95 | 143.42 | 324,069 | -10.24(-6.66%) |
Feb 09, 2021 | 150.00 | 154.35 | 149.58 | 153.66 | 407,874 | +3.04(+2.02%) |
Feb 08, 2021 | 145.10 | 150.62 | 143.12 | 150.62 | 224,264 | +6.48(+4.50%) |
Feb 05, 2021 | 142.97 | 144.14 | 140.34 | 144.14 | 196,200 | +2.54(+1.79%) |
Feb 04, 2021 | 139.00 | 142.99 | 136.91 | 141.60 | 264,457 | +3.32(+2.40%) |
Feb 03, 2021 | 136.95 | 140.32 | 133.63 | 138.28 | 287,837 | +1.94(+1.42%) |
Feb 02, 2021 | 135.85 | 136.34 | 132.97 | 136.34 | 398,963 | +1.10(+0.81%) |