Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 113.74 | 117.26 | 113.28 | 116.94 | 915,300 | +1.93(+1.68%) |
Apr 29, 2021 | 120.70 | 121.00 | 111.09 | 115.01 | 1,665,914 | -3.28(-2.77%) |
Apr 28, 2021 | 130.45 | 130.48 | 114.34 | 118.29 | 2,351,500 | -9.24(-7.25%) |
Apr 27, 2021 | 124.59 | 128.33 | 122.62 | 127.53 | 1,617,681 | +6.64(+5.49%) |
Apr 26, 2021 | 117.43 | 121.76 | 116.50 | 120.89 | 1,517,790 | +4.52(+3.88%) |
Apr 23, 2021 | 115.05 | 116.48 | 114.20 | 116.37 | 843,000 | +2.27(+1.99%) |
Apr 22, 2021 | 112.02 | 114.86 | 111.51 | 114.10 | 722,031 | +1.16(+1.03%) |
Apr 21, 2021 | 110.11 | 113.00 | 109.60 | 112.94 | 782,765 | +2.16(+1.95%) |
Apr 20, 2021 | 109.94 | 111.27 | 106.58 | 110.78 | 1,038,680 | -2.22(-1.96%) |
Apr 19, 2021 | 110.25 | 113.00 | 109.02 | 113.00 | 1,790,472 | +3.71(+3.39%) |
Apr 16, 2021 | 108.38 | 109.29 | 104.40 | 109.29 | 1,585,000 | +5.24(+5.04%) |
Apr 15, 2021 | 105.96 | 108.44 | 102.81 | 104.05 | 1,665,896 | +1.44(+1.40%) |
Apr 14, 2021 | 100.00 | 104.49 | 99.91 | 102.61 | 1,503,082 | +6.96(+7.28%) |
Apr 13, 2021 | 95.00 | 97.31 | 93.80 | 95.65 | 1,039,613 | +3.50(+3.80%) |
Apr 12, 2021 | 92.85 | 93.00 | 90.02 | 92.15 | 996,753 | +4.23(+4.81%) |
Apr 09, 2021 | 90.01 | 92.42 | 86.65 | 87.92 | 809,600 | -1.50(-1.68%) |
Apr 08, 2021 | 89.87 | 90.54 | 88.62 | 89.42 | 471,611 | +0.05(+0.06%) |
Apr 07, 2021 | 91.58 | 92.40 | 88.61 | 89.37 | 686,354 | -3.17(-3.43%) |
Apr 06, 2021 | 92.48 | 93.08 | 90.82 | 92.54 | 371,266 | -0.04(-0.04%) |
Apr 05, 2021 | 90.51 | 93.39 | 89.59 | 92.58 | 318,485 | +1.39(+1.52%) |
Apr 01, 2021 | 91.89 | 93.89 | 90.68 | 91.19 | 602,500 | -0.27(-0.30%) |
Mar 31, 2021 | 90.17 | 92.88 | 90.15 | 91.46 | 486,847 | +2.70(+3.04%) |
Mar 30, 2021 | 84.50 | 88.78 | 83.58 | 88.76 | 503,847 | +2.17(+2.51%) |
Mar 29, 2021 | 87.22 | 87.99 | 84.69 | 86.59 | 523,617 | +0.50(+0.58%) |
Mar 26, 2021 | 87.82 | 87.82 | 82.56 | 86.09 | 754,300 | +1.37(+1.62%) |
Mar 25, 2021 | 85.10 | 86.90 | 81.80 | 84.72 | 773,219 | +1.07(+1.28%) |
Mar 24, 2021 | 89.13 | 90.20 | 83.65 | 83.65 | 646,106 | -4.65(-5.27%) |
Mar 23, 2021 | 94.00 | 94.93 | 88.02 | 88.30 | 709,911 | -5.99(-6.35%) |
Mar 22, 2021 | 95.49 | 96.88 | 93.65 | 94.29 | 2,078,925 | -1.35(-1.41%) |
Mar 19, 2021 | 90.11 | 96.11 | 90.00 | 95.64 | 1,291,600 | +6.12(+6.84%) |
Mar 18, 2021 | 90.80 | 92.90 | 88.51 | 89.52 | 695,908 | -4.77(-5.06%) |
Mar 17, 2021 | 91.08 | 94.32 | 88.23 | 94.29 | 768,491 | +0.68(+0.73%) |
Mar 16, 2021 | 94.00 | 94.09 | 91.65 | 93.61 | 1,001,290 | +3.75(+4.17%) |
Mar 15, 2021 | 88.88 | 90.30 | 86.64 | 89.86 | 889,221 | +2.07(+2.36%) |
Mar 12, 2021 | 84.40 | 88.26 | 83.03 | 87.79 | 668,100 | +1.19(+1.37%) |
Mar 11, 2021 | 86.61 | 89.90 | 83.01 | 86.60 | 1,184,386 | +0.92(+1.07%) |
Mar 10, 2021 | 88.94 | 91.24 | 83.23 | 85.68 | 863,775 | +0.88(+1.04%) |
Mar 09, 2021 | 81.01 | 85.90 | 81.01 | 84.80 | 714,366 | +5.01(+6.28%) |
Mar 08, 2021 | 81.34 | 85.35 | 79.02 | 79.79 | 964,221 | -2.90(-3.51%) |
Mar 05, 2021 | 83.00 | 83.38 | 76.64 | 82.69 | 1,272,800 | +1.36(+1.67%) |
Mar 04, 2021 | 87.01 | 87.20 | 79.60 | 81.33 | 1,309,257 | -2.23(-2.67%) |
Mar 03, 2021 | 93.27 | 93.47 | 82.94 | 83.56 | 1,137,090 | -9.28(-10.00%) |
Mar 02, 2021 | 95.91 | 96.73 | 91.55 | 92.84 | 598,574 | -3.34(-3.47%) |
Mar 01, 2021 | 95.48 | 97.00 | 94.98 | 96.18 | 741,567 | +1.88(+1.99%) |
Feb 26, 2021 | 94.78 | 96.71 | 92.01 | 94.30 | 515,100 | +1.33(+1.43%) |
Feb 25, 2021 | 99.83 | 100.20 | 91.13 | 92.97 | 1,175,606 | -5.20(-5.30%) |
Feb 24, 2021 | 102.20 | 103.41 | 98.11 | 98.17 | 839,168 | -1.93(-1.93%) |
Feb 23, 2021 | 99.19 | 101.41 | 92.02 | 100.10 | 745,561 | -2.85(-2.77%) |
Feb 22, 2021 | 104.85 | 106.24 | 102.35 | 102.95 | 744,885 | -1.30(-1.25%) |
Feb 19, 2021 | 109.10 | 110.12 | 103.60 | 104.25 | 968,300 | -2.01(-1.89%) |
Feb 18, 2021 | 110.42 | 110.62 | 102.20 | 106.26 | 685,653 | -3.74(-3.40%) |
Feb 17, 2021 | 111.12 | 111.75 | 105.51 | 110.00 | 846,814 | -3.00(-2.65%) |
Feb 16, 2021 | 118.54 | 119.21 | 111.08 | 113.00 | 1,226,129 | -3.96(-3.39%) |
Feb 12, 2021 | 119.68 | 120.99 | 114.75 | 116.96 | 841,900 | +2.38(+2.08%) |
Feb 11, 2021 | 117.20 | 117.92 | 112.04 | 114.58 | 618,971 | -1.40(-1.21%) |
Feb 10, 2021 | 121.63 | 122.00 | 115.00 | 115.98 | 803,808 | +1.65(+1.44%) |
Feb 09, 2021 | 117.20 | 121.00 | 109.73 | 114.33 | 1,501,124 | -11.96(-9.47%) |
Feb 08, 2021 | 127.17 | 133.00 | 123.50 | 126.29 | 1,379,605 | +5.86(+4.87%) |
Feb 05, 2021 | 115.99 | 120.72 | 115.10 | 120.43 | 1,043,600 | +10.44(+9.49%) |
Feb 04, 2021 | 108.66 | 113.10 | 107.11 | 109.99 | 1,069,479 | +4.74(+4.50%) |
Feb 03, 2021 | 105.54 | 108.45 | 102.00 | 105.25 | 1,322,350 | +6.55(+6.64%) |
Feb 02, 2021 | 99.50 | 100.38 | 96.00 | 98.70 | 842,003 | +4.15(+4.39%) |