Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 133.40 | 135.37 | 128.32 | 132.59 | 70,900 | -0.16(-0.12%) |
Apr 29, 2021 | 130.68 | 134.00 | 126.00 | 132.75 | 86,843 | +4.24(+3.30%) |
Apr 28, 2021 | 130.85 | 133.03 | 128.37 | 128.51 | 49,145 | -2.06(-1.58%) |
Apr 27, 2021 | 132.00 | 135.83 | 129.44 | 130.57 | 78,517 | +0.27(+0.21%) |
Apr 26, 2021 | 126.83 | 130.97 | 125.56 | 130.30 | 123,072 | +4.73(+3.77%) |
Apr 23, 2021 | 116.79 | 128.88 | 116.45 | 125.57 | 169,500 | +10.00(+8.65%) |
Apr 22, 2021 | 115.29 | 119.45 | 114.48 | 115.57 | 57,356 | +1.21(+1.06%) |
Apr 21, 2021 | 110.94 | 115.10 | 110.34 | 114.36 | 35,105 | +2.77(+2.48%) |
Apr 20, 2021 | 116.85 | 121.94 | 108.01 | 111.59 | 133,928 | -5.46(-4.66%) |
Apr 19, 2021 | 114.79 | 117.05 | 112.12 | 117.05 | 70,643 | +1.56(+1.35%) |
Apr 16, 2021 | 110.39 | 115.83 | 109.08 | 115.49 | 83,000 | +5.63(+5.12%) |
Apr 15, 2021 | 109.83 | 111.57 | 105.99 | 109.86 | 53,840 | +0.66(+0.60%) |
Apr 14, 2021 | 109.42 | 112.52 | 108.68 | 109.20 | 41,961 | +0.19(+0.17%) |
Apr 13, 2021 | 108.96 | 110.67 | 103.18 | 109.01 | 55,641 | +0.39(+0.36%) |
Apr 12, 2021 | 112.78 | 114.41 | 107.25 | 108.62 | 39,456 | -4.39(-3.88%) |
Apr 09, 2021 | 106.23 | 113.91 | 106.00 | 113.01 | 82,400 | +6.02(+5.63%) |
Apr 08, 2021 | 111.15 | 111.17 | 106.00 | 106.99 | 53,497 | -2.80(-2.55%) |
Apr 07, 2021 | 115.22 | 119.45 | 109.05 | 109.79 | 91,473 | -4.33(-3.79%) |
Apr 06, 2021 | 114.53 | 117.22 | 113.00 | 114.12 | 75,248 | -0.39(-0.34%) |
Apr 05, 2021 | 118.86 | 119.05 | 112.05 | 114.51 | 69,078 | -2.25(-1.93%) |
Apr 01, 2021 | 107.94 | 116.76 | 104.89 | 116.76 | 120,200 | +11.02(+10.42%) |
Mar 31, 2021 | 108.47 | 109.54 | 104.23 | 105.74 | 157,898 | -1.67(-1.55%) |
Mar 30, 2021 | 102.34 | 108.67 | 101.09 | 107.41 | 71,651 | +5.10(+4.98%) |
Mar 29, 2021 | 110.62 | 113.80 | 102.31 | 102.31 | 79,645 | -7.73(-7.02%) |
Mar 26, 2021 | 106.01 | 112.42 | 104.28 | 110.04 | 129,800 | +5.71(+5.47%) |
Mar 25, 2021 | 92.92 | 105.73 | 92.10 | 104.33 | 138,346 | +9.04(+9.49%) |
Mar 24, 2021 | 99.50 | 102.50 | 94.23 | 95.29 | 100,701 | -3.91(-3.94%) |
Mar 23, 2021 | 104.28 | 108.93 | 96.61 | 99.20 | 154,457 | -5.05(-4.84%) |
Mar 22, 2021 | 107.09 | 109.46 | 102.00 | 104.25 | 65,840 | -0.95(-0.90%) |
Mar 19, 2021 | 103.79 | 108.23 | 102.05 | 105.20 | 126,300 | +0.53(+0.51%) |
Mar 18, 2021 | 112.04 | 113.86 | 104.29 | 104.67 | 99,130 | -9.42(-8.26%) |
Mar 17, 2021 | 100.95 | 114.25 | 96.52 | 114.09 | 195,485 | +11.29(+10.98%) |
Mar 16, 2021 | 102.98 | 107.50 | 100.16 | 102.80 | 119,036 | -0.68(-0.66%) |
Mar 15, 2021 | 104.13 | 106.00 | 100.95 | 103.48 | 90,414 | +1.11(+1.08%) |
Mar 12, 2021 | 101.99 | 103.93 | 98.22 | 102.37 | 130,300 | -0.82(-0.79%) |
Mar 11, 2021 | 102.29 | 105.25 | 95.18 | 103.19 | 189,399 | +1.46(+1.44%) |
Mar 10, 2021 | 90.66 | 102.86 | 89.99 | 101.73 | 284,347 | +12.08(+13.47%) |
Mar 09, 2021 | 87.42 | 90.30 | 84.77 | 89.65 | 102,970 | +4.01(+4.68%) |
Mar 08, 2021 | 81.00 | 86.65 | 80.47 | 85.64 | 140,158 | +6.22(+7.83%) |
Mar 05, 2021 | 78.70 | 80.46 | 72.02 | 79.42 | 144,200 | +2.40(+3.12%) |
Mar 04, 2021 | 86.89 | 91.74 | 75.51 | 77.02 | 266,574 | -10.99(-12.49%) |
Mar 03, 2021 | 78.60 | 88.45 | 76.13 | 88.01 | 279,833 | +9.29(+11.80%) |
Mar 02, 2021 | 61.00 | 82.48 | 61.00 | 78.72 | 619,419 | +19.61(+33.18%) |
Mar 01, 2021 | 59.33 | 60.99 | 58.04 | 59.11 | 75,826 | +1.59(+2.76%) |
Feb 26, 2021 | 54.99 | 58.67 | 52.21 | 57.52 | 143,900 | +3.77(+7.01%) |
Feb 25, 2021 | 59.88 | 60.36 | 53.60 | 53.75 | 123,052 | -6.87(-11.33%) |
Feb 24, 2021 | 57.40 | 61.19 | 57.40 | 60.62 | 105,168 | +2.02(+3.45%) |
Feb 23, 2021 | 57.41 | 58.78 | 54.20 | 58.60 | 85,908 | +0.70(+1.21%) |
Feb 22, 2021 | 58.49 | 60.00 | 57.13 | 57.90 | 81,115 | -0.57(-0.97%) |
Feb 19, 2021 | 56.74 | 60.40 | 56.47 | 58.47 | 72,100 | +0.39(+0.67%) |
Feb 18, 2021 | 57.75 | 58.52 | 56.18 | 58.08 | 50,382 | -0.41(-0.70%) |
Feb 17, 2021 | 55.78 | 60.32 | 55.15 | 58.49 | 89,764 | +3.06(+5.52%) |
Feb 16, 2021 | 54.74 | 56.72 | 53.93 | 55.43 | 76,946 | +0.03(+0.05%) |
Feb 12, 2021 | 57.66 | 57.86 | 54.40 | 55.40 | 86,800 | -2.63(-4.53%) |
Feb 11, 2021 | 57.01 | 59.56 | 56.02 | 58.03 | 112,896 | +0.84(+1.47%) |
Feb 10, 2021 | 51.86 | 57.99 | 50.64 | 57.19 | 191,590 | +5.53(+10.70%) |
Feb 09, 2021 | 48.66 | 52.43 | 47.70 | 51.66 | 158,053 | +3.16(+6.52%) |
Feb 08, 2021 | 48.88 | 49.60 | 48.29 | 48.50 | 156,609 | +0.25(+0.52%) |
Feb 05, 2021 | 48.67 | 50.02 | 48.00 | 48.25 | 164,700 | +0.25(+0.52%) |
Feb 04, 2021 | 48.56 | 49.76 | 47.96 | 48.00 | 81,957 | -0.40(-0.83%) |
Feb 03, 2021 | 47.73 | 49.23 | 47.11 | 48.40 | 94,104 | +0.84(+1.77%) |
Feb 02, 2021 | 51.39 | 51.73 | 46.87 | 47.56 | 155,155 | -3.05(-6.03%) |