Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.40 | 95.00 | 92.07 | 93.80 | 14,100 | -1.20(-1.26%) |
Apr 29, 2021 | 96.80 | 97.40 | 92.00 | 95.00 | 16,096 | -1.00(-1.04%) |
Apr 28, 2021 | 92.60 | 96.80 | 92.00 | 96.00 | 11,820 | +2.20(+2.35%) |
Apr 27, 2021 | 97.40 | 97.60 | 93.00 | 93.80 | 11,187 | -2.60(-2.70%) |
Apr 26, 2021 | 92.80 | 96.80 | 90.20 | 96.40 | 18,858 | +4.20(+4.56%) |
Apr 23, 2021 | 91.60 | 95.00 | 90.00 | 92.20 | 23,920 | +1.40(+1.54%) |
Apr 22, 2021 | 90.80 | 95.80 | 89.40 | 90.80 | 36,002 | -0.60(-0.66%) |
Apr 21, 2021 | 88.80 | 92.60 | 83.80 | 91.40 | 30,849 | +3.40(+3.86%) |
Apr 20, 2021 | 90.00 | 91.20 | 86.80 | 88.00 | 22,083 | -1.20(-1.35%) |
Apr 19, 2021 | 93.80 | 94.00 | 88.20 | 89.20 | 19,891 | -3.80(-4.09%) |
Apr 16, 2021 | 85.80 | 93.60 | 84.00 | 93.00 | 40,420 | +6.60(+7.64%) |
Apr 15, 2021 | 90.00 | 90.60 | 85.20 | 86.40 | 45,336 | -2.40(-2.70%) |
Apr 14, 2021 | 89.20 | 94.60 | 87.20 | 88.80 | 68,671 | -0.20(-0.22%) |
Apr 13, 2021 | 87.80 | 89.80 | 86.20 | 89.00 | 31,978 | +0.60(+0.68%) |
Apr 12, 2021 | 99.00 | 99.00 | 87.80 | 88.40 | 89,087 | -11.00(-11.07%) |
Apr 09, 2021 | 106.20 | 108.38 | 98.60 | 99.40 | 92,615 | -10.60(-9.64%) |
Apr 08, 2021 | 107.80 | 115.00 | 100.80 | 110.00 | 690,047 | +13.20(+13.64%) |
Apr 07, 2021 | 99.40 | 101.60 | 96.60 | 96.80 | 20,541 | -2.80(-2.81%) |
Apr 06, 2021 | 100.80 | 102.00 | 99.00 | 99.60 | 11,102 | -1.60(-1.58%) |
Apr 05, 2021 | 102.20 | 103.00 | 97.40 | 101.20 | 12,307 | +0.40(+0.40%) |
Apr 01, 2021 | 102.80 | 103.80 | 100.20 | 100.80 | 13,495 | -1.20(-1.18%) |
Mar 31, 2021 | 97.00 | 103.00 | 96.40 | 102.00 | 19,210 | +6.20(+6.47%) |
Mar 30, 2021 | 98.00 | 98.00 | 92.80 | 95.80 | 31,638 | -1.60(-1.64%) |
Mar 29, 2021 | 101.00 | 101.60 | 95.60 | 97.40 | 25,515 | -4.60(-4.51%) |
Mar 26, 2021 | 104.60 | 104.78 | 98.20 | 102.00 | 22,330 | -2.20(-2.11%) |
Mar 25, 2021 | 100.00 | 104.60 | 96.60 | 104.20 | 24,520 | +4.80(+4.83%) |
Mar 24, 2021 | 104.40 | 104.80 | 98.60 | 99.40 | 34,047 | -4.80(-4.61%) |
Mar 23, 2021 | 110.80 | 111.40 | 103.20 | 104.20 | 36,041 | -7.60(-6.80%) |
Mar 22, 2021 | 113.40 | 115.00 | 110.80 | 111.80 | 19,686 | -2.20(-1.93%) |
Mar 19, 2021 | 116.20 | 117.78 | 110.60 | 114.00 | 39,940 | -2.00(-1.72%) |
Mar 18, 2021 | 117.80 | 124.80 | 115.40 | 116.00 | 31,197 | -2.60(-2.19%) |
Mar 17, 2021 | 113.00 | 121.00 | 108.40 | 118.60 | 49,979 | -4.40(-3.58%) |
Mar 16, 2021 | 120.00 | 130.60 | 118.40 | 123.00 | 81,930 | +3.00(+2.50%) |
Mar 15, 2021 | 119.80 | 121.60 | 118.20 | 120.00 | 28,001 | +0.80(+0.67%) |
Mar 12, 2021 | 117.20 | 121.00 | 115.40 | 119.20 | 20,265 | +1.00(+0.85%) |
Mar 11, 2021 | 117.40 | 118.20 | 112.60 | 118.20 | 32,542 | +3.60(+3.14%) |
Mar 10, 2021 | 113.60 | 119.20 | 111.40 | 114.60 | 28,682 | +3.60(+3.24%) |
Mar 09, 2021 | 109.60 | 112.60 | 108.00 | 111.00 | 29,463 | +4.60(+4.32%) |
Mar 08, 2021 | 107.00 | 111.40 | 106.00 | 106.40 | 20,285 | -1.30(-1.21%) |
Mar 05, 2021 | 109.00 | 109.00 | 96.40 | 107.70 | 46,950 | -1.30(-1.19%) |
Mar 04, 2021 | 115.00 | 115.80 | 104.00 | 109.00 | 47,670 | -6.40(-5.55%) |
Mar 03, 2021 | 119.00 | 119.80 | 114.40 | 115.40 | 26,790 | -2.80(-2.37%) |
Mar 02, 2021 | 120.00 | 121.40 | 117.40 | 118.20 | 27,223 | -2.40(-1.99%) |
Mar 01, 2021 | 123.00 | 124.60 | 118.40 | 120.60 | 24,416 | +0.00(+0.00%) |
Feb 26, 2021 | 123.40 | 125.20 | 115.20 | 120.60 | 35,430 | +0.60(+0.50%) |
Feb 25, 2021 | 125.40 | 128.40 | 117.00 | 120.00 | 50,440 | -6.40(-5.06%) |
Feb 24, 2021 | 129.20 | 130.80 | 126.00 | 126.40 | 22,554 | -1.60(-1.25%) |
Feb 23, 2021 | 123.80 | 128.20 | 112.40 | 128.00 | 66,792 | -3.20(-2.44%) |
Feb 22, 2021 | 137.60 | 139.00 | 130.20 | 131.20 | 37,143 | -5.80(-4.23%) |
Feb 19, 2021 | 131.40 | 139.80 | 131.20 | 137.00 | 43,185 | +4.40(+3.32%) |
Feb 18, 2021 | 133.40 | 135.60 | 126.20 | 132.60 | 61,892 | -5.60(-4.05%) |
Feb 17, 2021 | 141.60 | 142.20 | 132.00 | 138.20 | 63,731 | -4.00(-2.81%) |
Feb 16, 2021 | 147.00 | 149.00 | 140.20 | 142.20 | 71,433 | -3.40(-2.34%) |
Feb 12, 2021 | 147.20 | 151.00 | 141.20 | 145.60 | 50,705 | -1.40(-0.95%) |
Feb 11, 2021 | 169.00 | 169.20 | 146.60 | 147.00 | 178,729 | -16.00(-9.82%) |
Feb 10, 2021 | 145.20 | 166.00 | 144.60 | 163.00 | 209,374 | +19.80(+13.83%) |
Feb 09, 2021 | 140.60 | 147.00 | 137.00 | 143.20 | 69,154 | +4.60(+3.32%) |
Feb 08, 2021 | 137.80 | 142.80 | 134.00 | 138.60 | 87,260 | +5.60(+4.21%) |
Feb 05, 2021 | 130.00 | 138.60 | 128.00 | 133.00 | 79,275 | +5.40(+4.23%) |
Feb 04, 2021 | 140.00 | 142.80 | 126.40 | 127.60 | 122,314 | -6.80(-5.06%) |
Feb 03, 2021 | 126.00 | 150.00 | 126.00 | 134.40 | 295,370 | +9.80(+7.87%) |
Feb 02, 2021 | 117.00 | 128.00 | 113.00 | 124.60 | 154,411 | +9.00(+7.79%) |