Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 107.43 | 110.32 | 105.25 | 105.80 | 67,600 | -2.79(-2.57%) |
Apr 29, 2021 | 110.53 | 110.53 | 107.16 | 108.59 | 85,089 | -1.54(-1.40%) |
Apr 28, 2021 | 107.59 | 110.60 | 107.59 | 110.13 | 61,332 | +2.87(+2.68%) |
Apr 27, 2021 | 106.99 | 108.28 | 106.36 | 107.26 | 48,847 | -0.11(-0.10%) |
Apr 26, 2021 | 109.40 | 110.36 | 107.16 | 107.37 | 38,878 | -2.85(-2.59%) |
Apr 23, 2021 | 109.45 | 111.59 | 108.71 | 110.22 | 74,500 | +1.11(+1.02%) |
Apr 22, 2021 | 108.07 | 109.80 | 107.33 | 109.11 | 81,281 | +0.86(+0.79%) |
Apr 21, 2021 | 105.61 | 108.25 | 105.61 | 108.25 | 50,930 | +2.35(+2.22%) |
Apr 20, 2021 | 106.78 | 108.17 | 105.86 | 105.90 | 49,376 | -1.36(-1.27%) |
Apr 19, 2021 | 109.00 | 109.24 | 106.66 | 107.26 | 93,956 | -1.09(-1.01%) |
Apr 16, 2021 | 109.19 | 109.76 | 107.86 | 108.35 | 40,200 | -0.11(-0.10%) |
Apr 15, 2021 | 105.53 | 108.56 | 105.50 | 108.46 | 45,914 | +3.52(+3.35%) |
Apr 14, 2021 | 106.19 | 107.76 | 104.55 | 104.94 | 32,386 | -1.53(-1.44%) |
Apr 13, 2021 | 105.20 | 106.85 | 104.78 | 106.47 | 57,420 | +0.47(+0.44%) |
Apr 12, 2021 | 107.08 | 107.67 | 105.53 | 106.00 | 36,069 | -0.84(-0.79%) |
Apr 09, 2021 | 105.00 | 107.49 | 104.74 | 106.84 | 44,200 | +1.50(+1.42%) |
Apr 08, 2021 | 103.84 | 105.34 | 102.55 | 105.34 | 69,885 | +2.36(+2.29%) |
Apr 07, 2021 | 104.51 | 105.03 | 102.59 | 102.98 | 87,840 | -1.53(-1.46%) |
Apr 06, 2021 | 105.94 | 106.37 | 104.14 | 104.51 | 80,216 | -2.00(-1.88%) |
Apr 05, 2021 | 107.32 | 107.40 | 105.73 | 106.51 | 63,084 | +0.02(+0.02%) |
Apr 01, 2021 | 104.95 | 108.04 | 104.50 | 106.49 | 86,600 | +1.90(+1.82%) |
Mar 31, 2021 | 106.00 | 108.58 | 104.58 | 104.59 | 104,079 | -1.00(-0.95%) |
Mar 30, 2021 | 104.61 | 106.63 | 103.50 | 105.59 | 64,038 | +0.43(+0.41%) |
Mar 29, 2021 | 107.76 | 109.74 | 105.01 | 105.16 | 57,784 | -2.44(-2.27%) |
Mar 26, 2021 | 104.60 | 107.60 | 104.10 | 107.60 | 55,800 | +3.16(+3.03%) |
Mar 25, 2021 | 104.26 | 105.45 | 103.03 | 104.44 | 74,746 | -1.04(-0.99%) |
Mar 24, 2021 | 108.01 | 108.93 | 105.48 | 105.48 | 88,037 | -2.21(-2.05%) |
Mar 23, 2021 | 109.00 | 109.47 | 103.76 | 107.69 | 119,223 | -1.83(-1.67%) |
Mar 22, 2021 | 110.00 | 112.39 | 108.79 | 109.52 | 73,466 | +0.04(+0.04%) |
Mar 19, 2021 | 107.56 | 109.98 | 106.78 | 109.48 | 222,800 | +2.31(+2.16%) |
Mar 18, 2021 | 104.86 | 107.53 | 104.86 | 107.17 | 62,905 | +0.82(+0.77%) |
Mar 17, 2021 | 104.49 | 106.70 | 103.14 | 106.35 | 86,506 | +1.55(+1.48%) |
Mar 16, 2021 | 108.24 | 108.24 | 103.27 | 104.80 | 69,476 | -3.02(-2.80%) |
Mar 15, 2021 | 105.80 | 108.74 | 105.70 | 107.82 | 78,675 | +1.57(+1.48%) |
Mar 12, 2021 | 101.87 | 106.64 | 101.87 | 106.25 | 155,900 | +3.89(+3.80%) |
Mar 11, 2021 | 104.06 | 104.38 | 101.64 | 102.36 | 136,100 | -1.02(-0.99%) |
Mar 10, 2021 | 104.65 | 107.09 | 103.38 | 103.38 | 78,681 | +0.65(+0.63%) |
Mar 09, 2021 | 98.84 | 103.11 | 97.01 | 102.73 | 131,912 | +6.54(+6.80%) |
Mar 08, 2021 | 94.61 | 97.04 | 93.88 | 96.19 | 103,395 | +2.36(+2.52%) |
Mar 05, 2021 | 93.06 | 93.98 | 88.67 | 93.83 | 117,800 | +0.82(+0.88%) |
Mar 04, 2021 | 97.12 | 99.29 | 92.02 | 93.01 | 94,927 | -4.72(-4.83%) |
Mar 03, 2021 | 102.63 | 103.43 | 97.28 | 97.73 | 130,660 | -6.40(-6.15%) |
Mar 02, 2021 | 100.58 | 105.11 | 100.07 | 104.13 | 169,625 | +1.67(+1.63%) |
Mar 01, 2021 | 108.09 | 108.38 | 101.75 | 102.46 | 125,109 | -5.11(-4.75%) |
Feb 26, 2021 | 113.16 | 113.35 | 101.75 | 107.57 | 175,500 | -5.69(-5.02%) |
Feb 25, 2021 | 120.66 | 121.51 | 113.00 | 113.26 | 92,698 | -8.05(-6.64%) |
Feb 24, 2021 | 115.46 | 121.99 | 114.23 | 121.31 | 99,032 | +6.22(+5.40%) |
Feb 23, 2021 | 114.90 | 116.09 | 112.38 | 115.09 | 72,025 | -0.43(-0.37%) |
Feb 22, 2021 | 116.45 | 116.78 | 113.46 | 115.52 | 35,765 | -2.09(-1.78%) |
Feb 19, 2021 | 116.90 | 118.20 | 115.86 | 117.61 | 80,400 | +0.79(+0.68%) |
Feb 18, 2021 | 119.15 | 119.15 | 115.45 | 116.82 | 112,023 | -2.89(-2.41%) |
Feb 17, 2021 | 120.14 | 121.49 | 119.23 | 119.71 | 61,306 | -1.78(-1.47%) |
Feb 16, 2021 | 123.50 | 123.52 | 120.14 | 121.49 | 65,946 | -1.68(-1.36%) |
Feb 12, 2021 | 123.32 | 124.00 | 122.27 | 123.17 | 90,400 | -0.58(-0.47%) |
Feb 11, 2021 | 125.48 | 126.14 | 123.25 | 123.75 | 74,805 | -1.30(-1.04%) |
Feb 10, 2021 | 126.80 | 127.74 | 124.56 | 125.05 | 55,786 | -0.98(-0.78%) |
Feb 09, 2021 | 127.10 | 127.10 | 125.48 | 126.03 | 54,864 | -0.66(-0.52%) |
Feb 08, 2021 | 125.33 | 129.00 | 124.15 | 126.69 | 107,927 | +2.59(+2.09%) |
Feb 05, 2021 | 122.05 | 124.10 | 119.48 | 124.10 | 64,500 | +3.29(+2.72%) |
Feb 04, 2021 | 119.28 | 122.87 | 118.14 | 120.81 | 53,445 | +2.25(+1.90%) |
Feb 03, 2021 | 118.86 | 119.87 | 115.43 | 118.56 | 45,179 | +0.35(+0.30%) |
Feb 02, 2021 | 115.08 | 119.12 | 114.89 | 118.21 | 73,711 | +3.64(+3.18%) |