Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 111.59 | 113.54 | 110.41 | 111.31 | 919,993 | -2.30(-2.03%) |
Apr 29, 2021 | 115.68 | 116.26 | 111.80 | 113.61 | 878,741 | +0.12(+0.10%) |
Apr 28, 2021 | 113.39 | 114.12 | 112.11 | 113.49 | 934,883 | +0.01(+0.01%) |
Apr 27, 2021 | 111.56 | 114.50 | 110.01 | 113.48 | 1,187,992 | -0.40(-0.35%) |
Apr 26, 2021 | 112.25 | 114.75 | 111.72 | 113.88 | 1,015,336 | +2.09(+1.87%) |
Apr 23, 2021 | 109.58 | 112.12 | 109.58 | 111.79 | 666,587 | +3.12(+2.87%) |
Apr 22, 2021 | 111.46 | 111.78 | 107.83 | 108.67 | 785,692 | -3.18(-2.84%) |
Apr 21, 2021 | 109.28 | 111.94 | 108.71 | 111.85 | 987,130 | +2.46(+2.25%) |
Apr 20, 2021 | 112.01 | 112.08 | 108.25 | 109.39 | 1,037,755 | -2.40(-2.15%) |
Apr 19, 2021 | 114.83 | 115.62 | 109.59 | 111.79 | 1,026,713 | -4.18(-3.60%) |
Apr 16, 2021 | 118.07 | 118.09 | 114.70 | 115.97 | 820,229 | -1.90(-1.61%) |
Apr 15, 2021 | 117.55 | 119.16 | 116.48 | 117.87 | 759,400 | +1.28(+1.10%) |
Apr 14, 2021 | 116.48 | 118.51 | 115.68 | 116.59 | 788,158 | -0.31(-0.26%) |
Apr 13, 2021 | 119.88 | 119.88 | 114.70 | 116.89 | 999,970 | -1.37(-1.16%) |
Apr 12, 2021 | 119.94 | 119.94 | 116.41 | 118.27 | 992,101 | -1.73(-1.44%) |
Apr 09, 2021 | 120.30 | 120.30 | 118.37 | 120.00 | 811,727 | -0.59(-0.49%) |
Apr 08, 2021 | 118.96 | 121.81 | 118.06 | 120.59 | 1,308,545 | +3.38(+2.88%) |
Apr 07, 2021 | 117.72 | 118.69 | 116.99 | 117.21 | 1,114,146 | -0.51(-0.44%) |
Apr 06, 2021 | 117.89 | 121.13 | 117.11 | 117.72 | 1,008,546 | -1.25(-1.05%) |
Apr 05, 2021 | 122.51 | 124.89 | 117.41 | 118.97 | 1,919,568 | +0.32(+0.27%) |
Apr 01, 2021 | 112.19 | 119.33 | 111.89 | 118.65 | 1,564,244 | +8.19(+7.42%) |
Mar 31, 2021 | 108.57 | 112.21 | 108.28 | 110.46 | 1,307,118 | +2.96(+2.76%) |
Mar 30, 2021 | 104.52 | 108.14 | 104.18 | 107.50 | 585,134 | +2.17(+2.06%) |
Mar 29, 2021 | 108.28 | 109.74 | 103.81 | 105.32 | 966,930 | -3.39(-3.12%) |
Mar 26, 2021 | 102.40 | 108.86 | 102.20 | 108.71 | 723,671 | +6.20(+6.05%) |
Mar 25, 2021 | 99.26 | 102.99 | 98.46 | 102.51 | 491,811 | +1.09(+1.07%) |
Mar 24, 2021 | 103.44 | 105.17 | 101.25 | 101.42 | 804,352 | +0.41(+0.40%) |
Mar 23, 2021 | 103.75 | 104.46 | 100.56 | 101.02 | 641,709 | -2.73(-2.63%) |
Mar 22, 2021 | 104.23 | 105.50 | 102.49 | 103.74 | 668,183 | +2.11(+2.07%) |
Mar 19, 2021 | 101.00 | 103.60 | 98.92 | 101.64 | 822,658 | +1.25(+1.24%) |
Mar 18, 2021 | 103.28 | 104.31 | 100.28 | 100.39 | 656,889 | -5.15(-4.88%) |
Mar 17, 2021 | 103.29 | 106.89 | 100.98 | 105.54 | 720,100 | +1.36(+1.31%) |
Mar 16, 2021 | 105.88 | 107.52 | 103.42 | 104.18 | 724,549 | -0.03(-0.03%) |
Mar 15, 2021 | 101.77 | 104.27 | 100.42 | 104.21 | 769,805 | +2.86(+2.82%) |
Mar 12, 2021 | 100.40 | 102.57 | 100.22 | 101.35 | 572,561 | -2.06(-1.99%) |
Mar 11, 2021 | 101.00 | 103.64 | 98.78 | 103.41 | 1,072,060 | +5.93(+6.08%) |
Mar 10, 2021 | 101.54 | 102.85 | 97.29 | 97.48 | 756,438 | -2.84(-2.83%) |
Mar 09, 2021 | 93.01 | 100.97 | 93.01 | 100.31 | 909,442 | +7.45(+8.02%) |
Mar 08, 2021 | 97.19 | 98.80 | 92.38 | 92.86 | 999,855 | -6.25(-6.31%) |
Mar 05, 2021 | 98.42 | 99.29 | 92.59 | 99.12 | 943,101 | +3.06(+3.19%) |
Mar 04, 2021 | 99.83 | 100.65 | 93.38 | 96.06 | 1,371,232 | -4.54(-4.52%) |
Mar 03, 2021 | 103.58 | 104.85 | 100.60 | 100.60 | 750,203 | -2.21(-2.15%) |
Mar 02, 2021 | 108.68 | 109.05 | 102.70 | 102.81 | 597,118 | -5.52(-5.10%) |
Mar 01, 2021 | 105.33 | 108.49 | 104.73 | 108.34 | 704,916 | +4.39(+4.22%) |
Feb 26, 2021 | 104.11 | 105.62 | 100.34 | 103.95 | 1,005,448 | +1.48(+1.45%) |
Feb 25, 2021 | 106.19 | 108.19 | 102.43 | 102.47 | 1,133,503 | -5.31(-4.92%) |
Feb 24, 2021 | 102.41 | 108.02 | 101.65 | 107.77 | 1,045,719 | +5.03(+4.89%) |
Feb 23, 2021 | 100.30 | 104.27 | 97.94 | 102.74 | 975,751 | -0.31(-0.30%) |
Feb 22, 2021 | 102.23 | 104.86 | 101.92 | 103.05 | 1,430,588 | -1.26(-1.20%) |
Feb 19, 2021 | 102.82 | 104.37 | 102.20 | 104.31 | 1,457,161 | +3.38(+3.35%) |
Feb 18, 2021 | 100.41 | 101.93 | 99.11 | 100.93 | 681,149 | -1.01(-0.99%) |
Feb 17, 2021 | 104.15 | 105.08 | 99.42 | 101.93 | 942,375 | -4.03(-3.80%) |
Feb 16, 2021 | 103.50 | 106.70 | 102.93 | 105.97 | 1,803,251 | +3.92(+3.84%) |
Feb 12, 2021 | 97.98 | 102.13 | 97.03 | 102.04 | 1,464,853 | +4.12(+4.21%) |
Feb 11, 2021 | 95.44 | 99.15 | 95.44 | 97.92 | 1,234,593 | +3.32(+3.51%) |
Feb 10, 2021 | 95.52 | 97.31 | 94.25 | 94.60 | 891,657 | -0.36(-0.37%) |
Feb 09, 2021 | 94.93 | 96.16 | 94.36 | 94.96 | 684,983 | -0.58(-0.61%) |
Feb 08, 2021 | 94.37 | 96.33 | 94.00 | 95.54 | 748,396 | +2.30(+2.47%) |
Feb 05, 2021 | 95.06 | 95.76 | 93.04 | 93.24 | 795,634 | -1.51(-1.60%) |
Feb 04, 2021 | 94.28 | 95.42 | 93.47 | 94.75 | 1,144,531 | +0.43(+0.46%) |
Feb 03, 2021 | 97.31 | 98.60 | 93.74 | 94.32 | 1,215,702 | -2.62(-2.70%) |
Feb 02, 2021 | 105.20 | 105.20 | 96.37 | 96.93 | 1,274,692 | -3.88(-3.85%) |