Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.67 | 102.81 | 97.06 | 97.49 | 386,600 | -5.39(-5.24%) |
Apr 29, 2021 | 104.83 | 104.83 | 100.50 | 102.88 | 319,192 | -0.72(-0.69%) |
Apr 28, 2021 | 101.10 | 104.15 | 100.61 | 103.60 | 231,525 | +0.90(+0.88%) |
Apr 27, 2021 | 104.99 | 105.15 | 102.36 | 102.70 | 258,675 | -1.68(-1.61%) |
Apr 26, 2021 | 103.86 | 105.27 | 103.52 | 104.38 | 275,329 | +0.84(+0.81%) |
Apr 23, 2021 | 101.06 | 105.00 | 99.88 | 103.54 | 439,300 | +3.85(+3.86%) |
Apr 22, 2021 | 102.01 | 102.36 | 99.69 | 99.69 | 202,786 | -1.74(-1.72%) |
Apr 21, 2021 | 96.13 | 101.67 | 96.09 | 101.43 | 248,101 | +4.62(+4.77%) |
Apr 20, 2021 | 97.62 | 98.10 | 95.15 | 96.81 | 295,945 | -1.84(-1.87%) |
Apr 19, 2021 | 101.12 | 102.89 | 97.01 | 98.65 | 253,377 | -3.66(-3.58%) |
Apr 16, 2021 | 104.59 | 104.59 | 102.23 | 102.31 | 188,100 | -1.83(-1.76%) |
Apr 15, 2021 | 102.94 | 104.30 | 101.01 | 104.14 | 242,803 | +2.50(+2.46%) |
Apr 14, 2021 | 102.62 | 105.84 | 101.48 | 101.64 | 241,161 | -0.57(-0.56%) |
Apr 13, 2021 | 102.54 | 104.08 | 99.69 | 102.21 | 642,499 | +0.81(+0.80%) |
Apr 12, 2021 | 101.80 | 102.29 | 99.50 | 101.40 | 291,054 | -1.83(-1.77%) |
Apr 09, 2021 | 101.36 | 103.46 | 99.13 | 103.23 | 308,200 | -0.68(-0.65%) |
Apr 08, 2021 | 107.09 | 107.13 | 103.13 | 103.91 | 287,527 | -0.66(-0.63%) |
Apr 07, 2021 | 105.01 | 106.85 | 103.82 | 104.57 | 254,950 | -0.80(-0.76%) |
Apr 06, 2021 | 105.13 | 106.57 | 104.27 | 105.37 | 264,005 | +0.11(+0.10%) |
Apr 05, 2021 | 106.56 | 106.57 | 103.20 | 105.26 | 296,875 | +0.03(+0.03%) |
Apr 01, 2021 | 101.26 | 105.80 | 101.12 | 105.23 | 431,800 | +4.84(+4.82%) |
Mar 31, 2021 | 99.17 | 101.13 | 98.37 | 100.39 | 440,827 | +2.63(+2.69%) |
Mar 30, 2021 | 94.61 | 98.53 | 94.33 | 97.76 | 426,015 | +2.65(+2.79%) |
Mar 29, 2021 | 97.03 | 99.07 | 94.10 | 95.11 | 595,339 | -3.16(-3.22%) |
Mar 26, 2021 | 98.05 | 99.60 | 95.36 | 98.27 | 363,100 | +1.37(+1.41%) |
Mar 25, 2021 | 94.26 | 98.35 | 93.54 | 96.90 | 797,783 | -1.35(-1.37%) |
Mar 24, 2021 | 101.32 | 102.68 | 98.15 | 98.25 | 493,510 | -1.09(-1.10%) |
Mar 23, 2021 | 104.63 | 105.09 | 98.82 | 99.34 | 716,473 | -6.58(-6.21%) |
Mar 22, 2021 | 108.75 | 109.95 | 105.70 | 105.92 | 354,231 | -0.33(-0.31%) |
Mar 19, 2021 | 104.99 | 107.21 | 102.34 | 106.25 | 649,400 | +1.07(+1.02%) |
Mar 18, 2021 | 108.97 | 109.61 | 104.89 | 105.18 | 572,253 | -5.48(-4.95%) |
Mar 17, 2021 | 108.23 | 112.36 | 107.02 | 110.66 | 558,889 | +0.75(+0.68%) |
Mar 16, 2021 | 114.08 | 114.49 | 108.40 | 109.91 | 1,020,055 | -4.91(-4.28%) |
Mar 15, 2021 | 114.45 | 116.26 | 112.11 | 114.82 | 540,693 | +1.04(+0.91%) |
Mar 12, 2021 | 115.00 | 116.05 | 111.11 | 113.78 | 545,900 | -4.53(-3.83%) |
Mar 11, 2021 | 115.05 | 118.74 | 114.19 | 118.31 | 426,552 | +6.71(+6.01%) |
Mar 10, 2021 | 113.07 | 115.25 | 110.37 | 111.60 | 499,959 | +2.18(+1.99%) |
Mar 09, 2021 | 109.70 | 112.00 | 107.31 | 109.42 | 694,445 | +3.31(+3.12%) |
Mar 08, 2021 | 112.48 | 113.72 | 105.94 | 106.11 | 1,053,925 | -7.15(-6.31%) |
Mar 05, 2021 | 115.01 | 116.87 | 106.77 | 113.26 | 919,900 | +1.75(+1.57%) |
Mar 04, 2021 | 112.08 | 116.46 | 107.75 | 111.51 | 1,679,803 | -1.82(-1.61%) |
Mar 03, 2021 | 120.25 | 137.21 | 112.24 | 113.33 | 3,744,839 | -0.38(-0.33%) |
Mar 02, 2021 | 119.00 | 119.80 | 113.28 | 113.71 | 779,125 | -5.09(-4.28%) |
Mar 01, 2021 | 117.44 | 120.45 | 115.09 | 118.80 | 621,458 | +6.31(+5.61%) |
Feb 26, 2021 | 115.25 | 117.65 | 110.61 | 112.49 | 915,000 | -0.80(-0.71%) |
Feb 25, 2021 | 120.00 | 122.49 | 112.13 | 113.29 | 501,102 | -7.94(-6.55%) |
Feb 24, 2021 | 118.00 | 121.75 | 114.51 | 121.23 | 620,755 | +3.98(+3.39%) |
Feb 23, 2021 | 116.04 | 118.20 | 110.22 | 117.25 | 832,230 | -4.16(-3.43%) |
Feb 22, 2021 | 125.50 | 128.80 | 120.44 | 121.41 | 473,049 | -5.75(-4.52%) |
Feb 19, 2021 | 125.20 | 128.93 | 125.20 | 127.16 | 463,700 | +3.70(+3.00%) |
Feb 18, 2021 | 120.97 | 123.79 | 118.24 | 123.45 | 488,688 | -0.06(-0.05%) |
Feb 17, 2021 | 125.32 | 128.73 | 121.81 | 123.52 | 567,295 | -4.60(-3.59%) |
Feb 16, 2021 | 125.68 | 128.76 | 122.18 | 128.12 | 801,414 | +3.92(+3.16%) |
Feb 12, 2021 | 122.00 | 124.69 | 121.87 | 124.20 | 598,400 | +0.79(+0.64%) |
Feb 11, 2021 | 119.79 | 124.39 | 118.59 | 123.41 | 688,601 | +5.30(+4.49%) |
Feb 10, 2021 | 117.02 | 118.48 | 113.76 | 118.11 | 755,854 | +1.75(+1.50%) |
Feb 09, 2021 | 117.74 | 119.69 | 115.31 | 116.36 | 612,894 | -1.51(-1.28%) |
Feb 08, 2021 | 113.29 | 117.99 | 112.98 | 117.87 | 677,762 | +5.19(+4.61%) |
Feb 05, 2021 | 112.78 | 113.76 | 109.81 | 112.68 | 475,300 | +0.65(+0.58%) |
Feb 04, 2021 | 107.48 | 112.30 | 106.50 | 112.03 | 550,924 | +5.18(+4.85%) |
Feb 03, 2021 | 109.27 | 112.96 | 105.01 | 106.85 | 850,341 | -1.74(-1.60%) |
Feb 02, 2021 | 106.49 | 109.51 | 104.94 | 108.59 | 602,992 | +3.43(+3.26%) |