Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 108.58 | 112.03 | 107.51 | 108.46 | 400,390 | -4.81(-4.25%) |
Apr 29, 2021 | 113.82 | 114.56 | 111.48 | 113.27 | 216,922 | +1.24(+1.11%) |
Apr 28, 2021 | 112.92 | 113.43 | 109.78 | 112.03 | 165,729 | -1.43(-1.26%) |
Apr 27, 2021 | 107.43 | 113.73 | 107.43 | 113.46 | 230,546 | +6.25(+5.82%) |
Apr 26, 2021 | 105.04 | 108.15 | 104.04 | 107.22 | 128,113 | +2.67(+2.56%) |
Apr 23, 2021 | 102.51 | 105.17 | 102.50 | 104.54 | 80,483 | +3.11(+3.06%) |
Apr 22, 2021 | 103.94 | 103.94 | 99.61 | 101.44 | 97,229 | -1.57(-1.52%) |
Apr 21, 2021 | 99.94 | 103.04 | 99.94 | 103.00 | 92,901 | +2.49(+2.47%) |
Apr 20, 2021 | 104.08 | 105.41 | 100.15 | 100.52 | 113,536 | -4.37(-4.17%) |
Apr 19, 2021 | 105.61 | 105.84 | 103.75 | 104.89 | 131,584 | -0.72(-0.68%) |
Apr 16, 2021 | 104.82 | 106.85 | 103.34 | 105.61 | 233,341 | +1.36(+1.31%) |
Apr 15, 2021 | 104.57 | 106.36 | 103.17 | 104.25 | 247,395 | +1.99(+1.95%) |
Apr 14, 2021 | 99.63 | 103.17 | 99.63 | 102.25 | 127,428 | +2.54(+2.54%) |
Apr 13, 2021 | 97.74 | 100.05 | 96.57 | 99.72 | 145,984 | +2.38(+2.44%) |
Apr 12, 2021 | 100.62 | 100.62 | 96.55 | 97.34 | 110,669 | -3.03(-3.02%) |
Apr 09, 2021 | 100.09 | 102.49 | 98.60 | 100.37 | 289,598 | -1.67(-1.63%) |
Apr 08, 2021 | 99.45 | 103.59 | 99.00 | 102.04 | 422,293 | +2.83(+2.85%) |
Apr 07, 2021 | 99.45 | 99.49 | 96.68 | 99.21 | 123,187 | +0.01(+0.01%) |
Apr 06, 2021 | 95.69 | 103.07 | 94.66 | 99.20 | 342,426 | +3.67(+3.84%) |
Apr 05, 2021 | 106.58 | 107.43 | 94.81 | 95.53 | 541,107 | -13.98(-12.77%) |
Apr 01, 2021 | 107.57 | 111.48 | 107.57 | 109.51 | 139,579 | +3.77(+3.56%) |
Mar 31, 2021 | 106.03 | 107.58 | 104.95 | 105.74 | 147,211 | +1.31(+1.26%) |
Mar 30, 2021 | 104.13 | 104.89 | 102.29 | 104.42 | 149,526 | -0.75(-0.71%) |
Mar 29, 2021 | 111.18 | 111.18 | 104.62 | 105.17 | 139,410 | -5.05(-4.58%) |
Mar 26, 2021 | 113.94 | 115.98 | 107.56 | 110.23 | 91,735 | -2.94(-2.60%) |
Mar 25, 2021 | 109.97 | 113.33 | 107.10 | 113.17 | 115,060 | +2.71(+2.46%) |
Mar 24, 2021 | 119.21 | 119.21 | 109.86 | 110.45 | 114,926 | -7.54(-6.39%) |
Mar 23, 2021 | 118.44 | 120.04 | 114.83 | 117.99 | 139,959 | +0.55(+0.47%) |
Mar 22, 2021 | 113.65 | 120.37 | 113.65 | 117.44 | 149,915 | +3.80(+3.34%) |
Mar 19, 2021 | 114.66 | 119.88 | 113.01 | 113.64 | 323,049 | -1.79(-1.55%) |
Mar 18, 2021 | 130.87 | 131.12 | 114.25 | 115.42 | 298,390 | -15.52(-11.85%) |
Mar 17, 2021 | 136.47 | 136.47 | 126.28 | 130.94 | 223,077 | -5.53(-4.06%) |
Mar 16, 2021 | 138.96 | 139.10 | 133.61 | 136.48 | 99,775 | -1.76(-1.28%) |
Mar 15, 2021 | 139.29 | 139.29 | 134.58 | 138.24 | 89,838 | -0.71(-0.51%) |
Mar 12, 2021 | 136.33 | 139.39 | 134.65 | 138.95 | 97,208 | +1.95(+1.43%) |
Mar 11, 2021 | 131.17 | 139.05 | 131.12 | 137.00 | 109,446 | +8.33(+6.47%) |
Mar 10, 2021 | 126.56 | 131.59 | 125.61 | 128.67 | 197,334 | +4.75(+3.83%) |
Mar 09, 2021 | 117.46 | 126.95 | 117.46 | 123.93 | 160,303 | +6.73(+5.74%) |
Mar 08, 2021 | 116.60 | 121.78 | 116.60 | 117.20 | 135,716 | -1.54(-1.30%) |
Mar 05, 2021 | 123.98 | 123.98 | 112.86 | 118.74 | 262,230 | -2.22(-1.83%) |
Mar 04, 2021 | 123.30 | 124.55 | 117.52 | 120.96 | 234,229 | -2.84(-2.30%) |
Mar 03, 2021 | 124.43 | 129.05 | 121.94 | 123.80 | 158,467 | -0.91(-0.73%) |
Mar 02, 2021 | 124.28 | 126.38 | 118.63 | 124.71 | 185,064 | +0.92(+0.74%) |
Mar 01, 2021 | 131.61 | 132.31 | 122.21 | 123.79 | 289,042 | -4.01(-3.13%) |
Feb 26, 2021 | 141.26 | 142.19 | 125.97 | 127.80 | 337,949 | -11.18(-8.04%) |
Feb 25, 2021 | 145.42 | 153.86 | 137.00 | 138.97 | 217,789 | -6.81(-4.67%) |
Feb 24, 2021 | 155.05 | 155.72 | 139.53 | 145.78 | 493,713 | -17.39(-10.66%) |
Feb 23, 2021 | 161.08 | 165.66 | 151.07 | 163.17 | 153,635 | +0.03(+0.02%) |
Feb 22, 2021 | 168.04 | 170.42 | 162.85 | 163.14 | 114,685 | -9.06(-5.26%) |
Feb 19, 2021 | 164.45 | 172.44 | 164.45 | 172.20 | 86,261 | +6.72(+4.06%) |
Feb 18, 2021 | 158.20 | 166.03 | 158.20 | 165.48 | 92,812 | +5.95(+3.73%) |
Feb 17, 2021 | 154.00 | 160.29 | 151.38 | 159.53 | 78,123 | +1.92(+1.22%) |
Feb 16, 2021 | 167.29 | 169.29 | 157.16 | 157.61 | 81,325 | -7.61(-4.60%) |
Feb 12, 2021 | 159.82 | 166.69 | 158.75 | 165.22 | 90,417 | +4.83(+3.01%) |
Feb 11, 2021 | 154.61 | 161.16 | 154.61 | 160.38 | 73,153 | +5.75(+3.72%) |
Feb 10, 2021 | 151.72 | 155.98 | 151.49 | 154.63 | 85,112 | +1.58(+1.03%) |
Feb 09, 2021 | 147.46 | 155.20 | 146.96 | 153.05 | 88,914 | +4.30(+2.89%) |
Feb 08, 2021 | 148.25 | 151.27 | 146.75 | 148.75 | 91,963 | +0.97(+0.65%) |
Feb 05, 2021 | 147.94 | 149.35 | 145.09 | 147.78 | 67,508 | +0.38(+0.26%) |
Feb 04, 2021 | 140.87 | 149.18 | 140.45 | 147.40 | 106,610 | +6.46(+4.58%) |
Feb 03, 2021 | 142.96 | 142.96 | 139.50 | 140.94 | 78,130 | -0.48(-0.34%) |
Feb 02, 2021 | 134.61 | 141.51 | 134.49 | 141.42 | 151,997 | +9.51(+7.21%) |