Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 104.85 | 106.08 | 103.41 | 103.77 | 1,675,503 | -2.86(-2.68%) |
Apr 29, 2021 | 104.11 | 106.81 | 103.69 | 106.63 | 2,396,776 | +4.97(+4.89%) |
Apr 28, 2021 | 102.05 | 102.79 | 100.90 | 101.66 | 1,034,651 | +0.30(+0.29%) |
Apr 27, 2021 | 99.12 | 101.39 | 98.52 | 101.36 | 1,019,817 | +2.68(+2.71%) |
Apr 26, 2021 | 98.72 | 101.29 | 98.30 | 98.69 | 1,231,254 | +0.91(+0.93%) |
Apr 23, 2021 | 92.50 | 98.87 | 92.17 | 97.78 | 2,789,379 | +5.17(+5.58%) |
Apr 22, 2021 | 95.46 | 95.47 | 91.79 | 92.61 | 1,630,175 | -2.83(-2.97%) |
Apr 21, 2021 | 90.89 | 95.68 | 89.93 | 95.44 | 1,332,337 | +3.65(+3.97%) |
Apr 20, 2021 | 95.22 | 95.38 | 90.52 | 91.79 | 1,865,859 | -4.97(-5.14%) |
Apr 19, 2021 | 97.37 | 98.33 | 95.90 | 96.76 | 1,078,549 | -0.76(-0.78%) |
Apr 16, 2021 | 97.34 | 98.33 | 96.40 | 97.52 | 1,881,475 | +1.86(+1.95%) |
Apr 15, 2021 | 96.90 | 97.05 | 93.00 | 95.66 | 2,127,491 | -0.28(-0.29%) |
Apr 14, 2021 | 93.74 | 97.73 | 92.93 | 95.94 | 1,818,388 | +1.76(+1.86%) |
Apr 13, 2021 | 95.94 | 95.94 | 92.52 | 94.18 | 1,690,879 | -2.40(-2.48%) |
Apr 12, 2021 | 95.81 | 96.74 | 95.30 | 96.58 | 1,522,468 | +1.42(+1.49%) |
Apr 09, 2021 | 94.50 | 95.27 | 93.35 | 95.16 | 1,691,451 | +2.11(+2.27%) |
Apr 08, 2021 | 92.34 | 93.34 | 90.29 | 93.05 | 1,756,150 | +0.15(+0.17%) |
Apr 07, 2021 | 92.17 | 93.52 | 91.11 | 92.89 | 1,161,524 | +0.93(+1.01%) |
Apr 06, 2021 | 91.90 | 93.01 | 90.82 | 91.96 | 1,025,755 | -0.29(-0.31%) |
Apr 05, 2021 | 92.70 | 93.77 | 90.66 | 92.25 | 1,922,675 | +2.08(+2.31%) |
Apr 01, 2021 | 86.57 | 90.18 | 86.57 | 90.17 | 2,033,870 | +2.99(+3.43%) |
Mar 31, 2021 | 88.92 | 89.85 | 87.00 | 87.18 | 1,527,111 | -2.29(-2.56%) |
Mar 30, 2021 | 88.26 | 90.20 | 88.01 | 89.47 | 1,477,023 | +2.19(+2.51%) |
Mar 29, 2021 | 86.10 | 89.03 | 84.62 | 87.28 | 2,197,248 | -2.36(-2.63%) |
Mar 26, 2021 | 88.46 | 90.02 | 86.39 | 89.64 | 2,489,802 | +4.20(+4.92%) |
Mar 25, 2021 | 81.10 | 85.91 | 79.46 | 85.44 | 2,091,273 | +3.74(+4.58%) |
Mar 24, 2021 | 82.48 | 85.56 | 81.62 | 81.70 | 1,815,656 | +0.62(+0.77%) |
Mar 23, 2021 | 83.54 | 84.76 | 80.21 | 81.08 | 2,353,268 | -3.53(-4.17%) |
Mar 22, 2021 | 86.31 | 86.66 | 83.71 | 84.61 | 2,647,021 | -3.43(-3.90%) |
Mar 19, 2021 | 89.40 | 89.40 | 85.19 | 88.04 | 2,948,047 | -3.01(-3.30%) |
Mar 18, 2021 | 91.96 | 96.17 | 90.02 | 91.04 | 3,987,677 | +1.44(+1.60%) |
Mar 17, 2021 | 89.45 | 91.01 | 86.99 | 89.61 | 2,366,208 | +1.51(+1.72%) |
Mar 16, 2021 | 89.59 | 89.66 | 86.15 | 88.09 | 2,047,068 | -2.73(-3.01%) |
Mar 15, 2021 | 92.92 | 92.92 | 88.18 | 90.82 | 2,270,781 | -1.02(-1.12%) |
Mar 12, 2021 | 91.48 | 92.73 | 90.87 | 91.85 | 1,814,279 | +2.89(+3.25%) |
Mar 11, 2021 | 89.15 | 90.91 | 87.04 | 88.96 | 2,268,067 | -0.52(-0.58%) |
Mar 10, 2021 | 85.97 | 90.47 | 85.56 | 89.47 | 2,598,121 | +4.61(+5.43%) |
Mar 09, 2021 | 85.34 | 88.21 | 82.16 | 84.87 | 2,324,246 | -1.83(-2.11%) |
Mar 08, 2021 | 85.26 | 89.89 | 84.24 | 86.69 | 3,559,142 | +3.35(+4.02%) |
Mar 05, 2021 | 82.27 | 83.94 | 76.65 | 83.34 | 3,001,077 | +4.37(+5.53%) |
Mar 04, 2021 | 81.56 | 83.47 | 75.51 | 78.97 | 3,503,647 | -2.95(-3.60%) |
Mar 03, 2021 | 80.81 | 85.51 | 80.81 | 81.92 | 2,549,020 | +1.36(+1.69%) |
Mar 02, 2021 | 81.48 | 82.22 | 80.07 | 80.56 | 1,675,240 | -0.80(-0.99%) |
Mar 01, 2021 | 78.46 | 82.63 | 78.40 | 81.37 | 2,242,981 | +6.82(+9.15%) |
Feb 26, 2021 | 77.99 | 79.11 | 73.55 | 74.55 | 4,413,876 | -4.29(-5.44%) |
Feb 25, 2021 | 85.51 | 85.51 | 78.16 | 78.84 | 3,767,321 | -4.61(-5.52%) |
Feb 24, 2021 | 79.37 | 83.87 | 79.07 | 83.45 | 3,180,297 | +4.72(+6.00%) |
Feb 23, 2021 | 78.51 | 79.05 | 76.16 | 78.72 | 3,025,657 | +1.14(+1.47%) |
Feb 22, 2021 | 74.88 | 78.40 | 74.87 | 77.58 | 2,417,037 | +1.80(+2.38%) |
Feb 19, 2021 | 74.60 | 76.39 | 74.33 | 75.78 | 2,042,160 | +2.45(+3.34%) |
Feb 18, 2021 | 72.88 | 74.30 | 71.49 | 73.33 | 1,994,415 | -1.09(-1.47%) |
Feb 17, 2021 | 72.91 | 74.72 | 72.09 | 74.42 | 1,785,335 | +0.69(+0.94%) |
Feb 16, 2021 | 72.11 | 74.38 | 71.48 | 73.73 | 2,655,509 | +3.63(+5.18%) |
Feb 12, 2021 | 67.91 | 70.27 | 67.83 | 70.10 | 1,578,464 | +1.71(+2.51%) |
Feb 11, 2021 | 68.96 | 69.62 | 66.80 | 68.39 | 2,145,521 | -0.18(-0.27%) |
Feb 10, 2021 | 69.45 | 70.00 | 67.71 | 68.57 | 1,806,654 | -0.17(-0.25%) |
Feb 09, 2021 | 67.56 | 69.23 | 67.18 | 68.74 | 1,499,027 | +0.61(+0.90%) |
Feb 08, 2021 | 66.58 | 68.21 | 66.55 | 68.13 | 2,235,770 | +2.32(+3.52%) |
Feb 05, 2021 | 66.77 | 67.05 | 65.23 | 65.81 | 2,104,689 | +0.29(+0.44%) |
Feb 04, 2021 | 62.44 | 65.62 | 62.30 | 65.52 | 2,433,012 | +3.89(+6.31%) |
Feb 03, 2021 | 61.04 | 61.82 | 60.38 | 61.63 | 1,689,033 | +0.85(+1.40%) |
Feb 02, 2021 | 58.84 | 61.56 | 58.69 | 60.78 | 2,729,553 | +3.99(+7.03%) |