Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 119.16 | 119.41 | 116.49 | 116.67 | 298,673 | -3.61(-3.00%) |
Apr 29, 2021 | 120.27 | 120.61 | 118.92 | 120.28 | 440,143 | +1.02(+0.86%) |
Apr 28, 2021 | 119.87 | 119.98 | 118.63 | 119.25 | 160,153 | -1.32(-1.09%) |
Apr 27, 2021 | 121.05 | 121.14 | 119.86 | 120.57 | 167,050 | -0.43(-0.36%) |
Apr 26, 2021 | 119.91 | 121.49 | 119.90 | 121.01 | 272,262 | +1.45(+1.22%) |
Apr 23, 2021 | 118.50 | 120.52 | 118.31 | 119.55 | 243,717 | +1.29(+1.09%) |
Apr 22, 2021 | 119.21 | 120.09 | 117.97 | 118.26 | 397,512 | -0.71(-0.60%) |
Apr 21, 2021 | 119.32 | 119.94 | 118.00 | 118.98 | 374,756 | -0.16(-0.14%) |
Apr 20, 2021 | 121.27 | 121.69 | 118.16 | 119.14 | 327,228 | -2.13(-1.75%) |
Apr 19, 2021 | 118.96 | 121.82 | 117.56 | 121.27 | 591,998 | +1.94(+1.63%) |
Apr 16, 2021 | 117.44 | 119.53 | 117.18 | 119.32 | 508,108 | +2.60(+2.23%) |
Apr 15, 2021 | 117.34 | 117.34 | 115.27 | 116.72 | 236,924 | +0.33(+0.28%) |
Apr 14, 2021 | 114.51 | 117.26 | 114.51 | 116.40 | 138,330 | +1.75(+1.53%) |
Apr 13, 2021 | 115.53 | 116.23 | 113.69 | 114.65 | 182,586 | -0.63(-0.55%) |
Apr 12, 2021 | 114.79 | 115.46 | 112.88 | 115.28 | 195,705 | -0.03(-0.02%) |
Apr 09, 2021 | 115.48 | 115.87 | 114.28 | 115.31 | 369,094 | -0.15(-0.13%) |
Apr 08, 2021 | 116.44 | 116.44 | 113.08 | 115.46 | 500,214 | -0.33(-0.28%) |
Apr 07, 2021 | 115.76 | 116.59 | 115.03 | 115.79 | 309,782 | -0.16(-0.14%) |
Apr 06, 2021 | 115.21 | 116.76 | 114.82 | 115.95 | 551,015 | +0.48(+0.42%) |
Apr 05, 2021 | 113.17 | 115.91 | 112.35 | 115.47 | 258,862 | +3.06(+2.72%) |
Apr 01, 2021 | 111.16 | 112.51 | 110.17 | 112.42 | 303,329 | +2.06(+1.86%) |
Mar 31, 2021 | 111.75 | 112.25 | 109.68 | 110.36 | 323,268 | -0.61(-0.55%) |
Mar 30, 2021 | 108.03 | 111.27 | 107.68 | 110.98 | 280,818 | +2.34(+2.16%) |
Mar 29, 2021 | 112.62 | 113.39 | 107.76 | 108.63 | 367,672 | -3.52(-3.14%) |
Mar 26, 2021 | 108.09 | 112.15 | 107.97 | 112.15 | 434,859 | +4.89(+4.56%) |
Mar 25, 2021 | 104.24 | 107.33 | 103.95 | 107.26 | 498,977 | +2.09(+1.99%) |
Mar 24, 2021 | 105.54 | 107.39 | 105.08 | 105.16 | 500,770 | +0.48(+0.46%) |
Mar 23, 2021 | 106.01 | 107.57 | 103.76 | 104.68 | 1,113,520 | -0.89(-0.85%) |
Mar 22, 2021 | 104.56 | 107.63 | 102.75 | 105.58 | 1,498,676 | +6.40(+6.45%) |
Mar 19, 2021 | 99.16 | 100.91 | 97.20 | 99.18 | 865,348 | -0.35(-0.35%) |
Mar 18, 2021 | 99.46 | 103.88 | 98.09 | 99.52 | 545,649 | -0.66(-0.66%) |
Mar 17, 2021 | 100.99 | 101.73 | 99.66 | 100.18 | 401,499 | -1.34(-1.32%) |
Mar 16, 2021 | 101.19 | 101.87 | 100.15 | 101.52 | 305,871 | +0.66(+0.66%) |
Mar 15, 2021 | 98.70 | 101.03 | 98.27 | 100.86 | 207,605 | +2.19(+2.22%) |
Mar 12, 2021 | 96.20 | 98.83 | 95.89 | 98.67 | 316,649 | +2.16(+2.24%) |
Mar 11, 2021 | 94.37 | 96.89 | 92.95 | 96.50 | 318,199 | +3.40(+3.65%) |
Mar 10, 2021 | 93.53 | 94.46 | 92.33 | 93.10 | 192,869 | +0.08(+0.08%) |
Mar 09, 2021 | 92.43 | 94.11 | 91.37 | 93.02 | 267,612 | +2.46(+2.72%) |
Mar 08, 2021 | 89.32 | 91.97 | 89.30 | 90.56 | 309,136 | +1.64(+1.85%) |
Mar 05, 2021 | 87.28 | 89.25 | 84.51 | 88.92 | 208,844 | +2.62(+3.04%) |
Mar 04, 2021 | 87.44 | 88.94 | 84.64 | 86.30 | 238,751 | -1.66(-1.89%) |
Mar 03, 2021 | 87.88 | 89.91 | 87.43 | 87.96 | 274,810 | -0.56(-0.63%) |
Mar 02, 2021 | 90.35 | 90.59 | 88.34 | 88.52 | 341,372 | -2.30(-2.53%) |
Mar 01, 2021 | 87.61 | 91.33 | 87.28 | 90.81 | 233,593 | +5.13(+5.99%) |
Feb 26, 2021 | 84.68 | 86.96 | 84.15 | 85.68 | 322,788 | +0.97(+1.15%) |
Feb 25, 2021 | 87.09 | 88.41 | 84.42 | 84.71 | 285,574 | -2.58(-2.95%) |
Feb 24, 2021 | 84.14 | 87.57 | 83.65 | 87.29 | 207,367 | +3.68(+4.40%) |
Feb 23, 2021 | 83.08 | 84.05 | 80.94 | 83.61 | 337,585 | -1.16(-1.37%) |
Feb 22, 2021 | 83.92 | 85.61 | 83.41 | 84.77 | 182,993 | -0.19(-0.23%) |
Feb 19, 2021 | 83.58 | 85.38 | 83.26 | 84.96 | 176,274 | +2.17(+2.62%) |
Feb 18, 2021 | 84.61 | 85.38 | 82.78 | 82.79 | 345,603 | -2.29(-2.69%) |
Feb 17, 2021 | 85.14 | 85.88 | 84.11 | 85.08 | 170,664 | -0.59(-0.68%) |
Feb 16, 2021 | 87.44 | 87.44 | 85.35 | 85.66 | 228,809 | -0.83(-0.96%) |
Feb 12, 2021 | 85.54 | 86.67 | 85.16 | 86.49 | 250,572 | +0.43(+0.50%) |
Feb 11, 2021 | 85.64 | 86.40 | 84.89 | 86.06 | 291,704 | +0.68(+0.80%) |
Feb 10, 2021 | 86.75 | 87.95 | 84.61 | 85.38 | 270,862 | -0.54(-0.63%) |
Feb 09, 2021 | 84.80 | 86.20 | 84.38 | 85.91 | 292,754 | +0.64(+0.76%) |
Feb 08, 2021 | 84.50 | 85.31 | 83.63 | 85.27 | 242,540 | +1.06(+1.26%) |
Feb 05, 2021 | 85.00 | 85.05 | 83.65 | 84.21 | 295,317 | -0.16(-0.19%) |
Feb 04, 2021 | 82.42 | 84.40 | 82.12 | 84.38 | 261,828 | +2.01(+2.44%) |
Feb 03, 2021 | 81.69 | 82.42 | 80.53 | 82.37 | 352,947 | +0.64(+0.79%) |
Feb 02, 2021 | 83.05 | 83.05 | 80.89 | 81.72 | 318,506 | -0.09(-0.11%) |