Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 116.85 | 119.13 | 115.91 | 116.70 | 1,886,569 | -0.78(-0.67%) |
Apr 29, 2021 | 109.92 | 119.63 | 109.92 | 117.48 | 2,474,485 | +10.69(+10.01%) |
Apr 28, 2021 | 104.47 | 107.03 | 103.88 | 106.79 | 982,560 | +2.36(+2.26%) |
Apr 27, 2021 | 104.75 | 105.72 | 103.23 | 104.43 | 398,369 | -1.03(-0.98%) |
Apr 26, 2021 | 107.04 | 109.09 | 105.11 | 105.46 | 579,291 | -0.56(-0.53%) |
Apr 23, 2021 | 104.48 | 106.75 | 103.93 | 106.03 | 359,601 | +1.79(+1.72%) |
Apr 22, 2021 | 104.63 | 106.44 | 103.28 | 104.23 | 568,575 | +0.22(+0.21%) |
Apr 21, 2021 | 101.04 | 104.27 | 101.04 | 104.02 | 734,686 | +3.00(+2.97%) |
Apr 20, 2021 | 106.23 | 106.67 | 100.62 | 101.02 | 803,585 | -6.46(-6.01%) |
Apr 19, 2021 | 108.93 | 110.21 | 106.47 | 107.47 | 896,527 | -1.24(-1.14%) |
Apr 16, 2021 | 107.80 | 109.24 | 106.18 | 108.71 | 899,155 | +2.26(+2.12%) |
Apr 15, 2021 | 106.58 | 107.21 | 103.11 | 106.45 | 1,192,423 | -0.14(-0.13%) |
Apr 14, 2021 | 104.80 | 109.47 | 103.98 | 106.59 | 1,226,416 | +1.90(+1.82%) |
Apr 13, 2021 | 109.80 | 109.87 | 103.97 | 104.69 | 1,419,851 | -5.92(-5.35%) |
Apr 12, 2021 | 109.62 | 110.84 | 108.45 | 110.61 | 620,638 | +1.87(+1.72%) |
Apr 09, 2021 | 109.65 | 111.13 | 107.17 | 108.74 | 698,602 | -1.84(-1.67%) |
Apr 08, 2021 | 108.93 | 112.14 | 106.98 | 110.58 | 632,423 | -0.12(-0.11%) |
Apr 07, 2021 | 112.77 | 113.62 | 109.47 | 110.70 | 670,669 | -1.18(-1.05%) |
Apr 06, 2021 | 112.65 | 114.58 | 111.52 | 111.88 | 685,404 | -0.48(-0.43%) |
Apr 05, 2021 | 114.20 | 114.52 | 111.22 | 112.36 | 778,504 | +0.12(+0.11%) |
Apr 01, 2021 | 112.09 | 113.26 | 110.31 | 112.25 | 528,546 | +1.25(+1.12%) |
Mar 31, 2021 | 114.32 | 114.83 | 110.87 | 111.00 | 646,680 | -3.08(-2.70%) |
Mar 30, 2021 | 111.09 | 114.94 | 110.87 | 114.08 | 348,370 | +3.40(+3.07%) |
Mar 29, 2021 | 117.64 | 120.10 | 109.63 | 110.68 | 715,931 | -6.85(-5.83%) |
Mar 26, 2021 | 114.38 | 117.70 | 111.83 | 117.53 | 1,068,605 | +6.76(+6.11%) |
Mar 25, 2021 | 103.62 | 111.81 | 103.12 | 110.77 | 624,558 | +5.58(+5.30%) |
Mar 24, 2021 | 106.36 | 109.78 | 105.20 | 105.20 | 398,847 | +0.68(+0.65%) |
Mar 23, 2021 | 106.95 | 110.17 | 103.53 | 104.51 | 755,411 | -4.94(-4.52%) |
Mar 22, 2021 | 112.71 | 114.23 | 108.06 | 109.45 | 848,980 | -4.55(-3.99%) |
Mar 19, 2021 | 112.48 | 116.13 | 109.70 | 114.00 | 1,390,337 | +1.65(+1.47%) |
Mar 18, 2021 | 115.37 | 119.13 | 111.47 | 112.34 | 994,120 | -3.08(-2.67%) |
Mar 17, 2021 | 111.05 | 116.90 | 110.94 | 115.42 | 731,008 | +3.85(+3.45%) |
Mar 16, 2021 | 114.87 | 115.87 | 109.82 | 111.57 | 1,152,385 | -2.88(-2.52%) |
Mar 15, 2021 | 110.64 | 114.68 | 108.17 | 114.45 | 1,653,756 | +5.09(+4.65%) |
Mar 12, 2021 | 108.93 | 110.59 | 107.94 | 109.36 | 817,055 | +1.39(+1.28%) |
Mar 11, 2021 | 107.31 | 109.52 | 106.30 | 107.98 | 1,281,388 | +0.17(+0.16%) |
Mar 10, 2021 | 106.80 | 108.91 | 104.59 | 107.81 | 1,115,910 | +1.48(+1.40%) |
Mar 09, 2021 | 103.30 | 108.69 | 101.95 | 106.33 | 1,294,631 | +2.05(+1.97%) |
Mar 08, 2021 | 103.98 | 105.95 | 102.75 | 104.28 | 1,127,607 | +1.54(+1.49%) |
Mar 05, 2021 | 97.90 | 103.94 | 93.59 | 102.74 | 1,147,371 | +6.40(+6.64%) |
Mar 04, 2021 | 99.52 | 101.79 | 93.11 | 96.34 | 1,140,021 | -3.77(-3.77%) |
Mar 03, 2021 | 96.67 | 101.38 | 96.36 | 100.12 | 1,003,981 | +4.08(+4.25%) |
Mar 02, 2021 | 98.31 | 99.88 | 95.92 | 96.04 | 690,067 | -2.59(-2.63%) |
Mar 01, 2021 | 97.78 | 99.71 | 95.90 | 98.63 | 1,410,905 | +3.07(+3.21%) |
Feb 26, 2021 | 90.53 | 96.54 | 89.23 | 95.56 | 1,732,166 | +4.64(+5.11%) |
Feb 25, 2021 | 93.68 | 95.01 | 89.73 | 90.92 | 740,050 | -3.12(-3.32%) |
Feb 24, 2021 | 90.56 | 95.08 | 89.95 | 94.04 | 777,404 | +3.74(+4.15%) |
Feb 23, 2021 | 86.63 | 90.51 | 84.21 | 90.29 | 1,231,596 | +4.03(+4.67%) |
Feb 22, 2021 | 85.62 | 89.90 | 85.16 | 86.26 | 804,262 | +0.68(+0.80%) |
Feb 19, 2021 | 83.89 | 86.02 | 83.32 | 85.58 | 722,939 | +2.69(+3.25%) |
Feb 18, 2021 | 84.29 | 85.45 | 82.19 | 82.89 | 577,316 | -2.86(-3.34%) |
Feb 17, 2021 | 84.92 | 87.04 | 84.46 | 85.75 | 499,891 | -0.51(-0.60%) |
Feb 16, 2021 | 84.25 | 87.14 | 83.80 | 86.26 | 1,222,809 | +3.89(+4.72%) |
Feb 12, 2021 | 82.28 | 83.62 | 81.23 | 82.37 | 456,545 | -0.36(-0.43%) |
Feb 11, 2021 | 84.52 | 85.94 | 81.36 | 82.73 | 661,814 | -1.97(-2.33%) |
Feb 10, 2021 | 83.34 | 86.71 | 82.62 | 84.70 | 807,985 | +2.31(+2.81%) |
Feb 09, 2021 | 85.59 | 85.75 | 81.38 | 82.39 | 802,916 | -3.07(-3.59%) |
Feb 08, 2021 | 83.77 | 85.70 | 82.23 | 85.46 | 732,124 | +1.63(+1.94%) |
Feb 05, 2021 | 82.23 | 86.02 | 82.23 | 83.83 | 1,593,278 | +1.69(+2.06%) |
Feb 04, 2021 | 74.86 | 82.37 | 74.65 | 82.14 | 2,428,973 | +7.88(+10.62%) |
Feb 03, 2021 | 70.19 | 74.57 | 69.62 | 74.26 | 1,124,231 | +5.37(+7.80%) |
Feb 02, 2021 | 68.39 | 69.32 | 66.91 | 68.88 | 829,744 | +2.03(+3.03%) |