Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.60 | 110.60 | 96.87 | 104.40 | 24,365 | +7.20(+7.41%) |
Apr 29, 2021 | 101.80 | 101.80 | 94.40 | 97.20 | 3,435 | -2.20(-2.21%) |
Apr 28, 2021 | 94.60 | 102.20 | 94.20 | 99.40 | 4,789 | +4.00(+4.19%) |
Apr 27, 2021 | 94.00 | 96.60 | 92.60 | 95.40 | 4,855 | +1.60(+1.71%) |
Apr 26, 2021 | 94.00 | 97.60 | 91.80 | 93.80 | 3,960 | -0.20(-0.21%) |
Apr 23, 2021 | 95.00 | 95.80 | 89.80 | 94.00 | 6,920 | -0.60(-0.63%) |
Apr 22, 2021 | 91.40 | 97.00 | 89.00 | 94.60 | 7,961 | +2.60(+2.83%) |
Apr 21, 2021 | 82.40 | 95.40 | 82.00 | 92.00 | 23,196 | +9.00(+10.84%) |
Apr 20, 2021 | 84.40 | 84.40 | 81.00 | 83.00 | 4,287 | -1.20(-1.43%) |
Apr 19, 2021 | 84.00 | 84.68 | 81.40 | 84.20 | 7,927 | +0.40(+0.48%) |
Apr 16, 2021 | 79.00 | 86.60 | 78.03 | 83.80 | 8,675 | +5.20(+6.62%) |
Apr 15, 2021 | 81.80 | 82.99 | 77.00 | 78.60 | 8,205 | -3.40(-4.15%) |
Apr 14, 2021 | 82.60 | 84.60 | 80.40 | 82.00 | 5,729 | -1.20(-1.44%) |
Apr 13, 2021 | 80.40 | 83.20 | 79.80 | 83.20 | 8,883 | +1.60(+1.96%) |
Apr 12, 2021 | 84.20 | 84.40 | 78.20 | 81.60 | 11,382 | -2.20(-2.63%) |
Apr 09, 2021 | 88.00 | 89.60 | 82.80 | 83.80 | 17,250 | -5.00(-5.63%) |
Apr 08, 2021 | 94.20 | 94.20 | 88.60 | 88.80 | 18,665 | -4.40(-4.72%) |
Apr 07, 2021 | 96.00 | 97.80 | 92.40 | 93.20 | 3,609 | -2.80(-2.92%) |
Apr 06, 2021 | 96.20 | 99.00 | 93.40 | 96.00 | 6,287 | -0.40(-0.41%) |
Apr 05, 2021 | 97.00 | 98.20 | 92.20 | 96.40 | 7,925 | +0.80(+0.84%) |
Apr 01, 2021 | 99.60 | 100.39 | 94.60 | 95.60 | 4,480 | -1.80(-1.85%) |
Mar 31, 2021 | 97.00 | 100.00 | 97.00 | 97.40 | 3,203 | +0.40(+0.41%) |
Mar 30, 2021 | 96.60 | 102.60 | 94.20 | 97.00 | 8,434 | -0.20(-0.21%) |
Mar 29, 2021 | 98.40 | 99.60 | 95.20 | 97.20 | 4,318 | -1.80(-1.82%) |
Mar 26, 2021 | 102.40 | 103.00 | 96.40 | 99.00 | 4,690 | -3.00(-2.94%) |
Mar 25, 2021 | 102.00 | 103.20 | 94.40 | 102.00 | 10,777 | -1.40(-1.35%) |
Mar 24, 2021 | 108.60 | 109.20 | 102.80 | 103.40 | 7,221 | -3.20(-3.00%) |
Mar 23, 2021 | 115.00 | 115.40 | 104.00 | 106.60 | 12,090 | -9.20(-7.94%) |
Mar 22, 2021 | 115.00 | 119.00 | 115.00 | 115.80 | 5,850 | +1.00(+0.87%) |
Mar 19, 2021 | 112.60 | 119.00 | 110.20 | 114.80 | 11,270 | +5.20(+4.74%) |
Mar 18, 2021 | 119.20 | 121.60 | 108.00 | 109.60 | 13,249 | -9.60(-8.05%) |
Mar 17, 2021 | 116.00 | 120.80 | 112.60 | 119.20 | 7,222 | +1.20(+1.02%) |
Mar 16, 2021 | 117.40 | 119.80 | 113.60 | 118.00 | 6,098 | +0.60(+0.51%) |
Mar 15, 2021 | 119.00 | 120.87 | 114.84 | 117.40 | 9,265 | +0.20(+0.17%) |
Mar 12, 2021 | 113.20 | 118.40 | 110.60 | 117.20 | 6,000 | +4.00(+3.53%) |
Mar 11, 2021 | 110.40 | 114.40 | 108.00 | 113.20 | 10,658 | +5.40(+5.01%) |
Mar 10, 2021 | 108.00 | 112.00 | 104.80 | 107.80 | 8,660 | +1.60(+1.51%) |
Mar 09, 2021 | 102.20 | 107.40 | 102.00 | 106.20 | 6,688 | +2.80(+2.71%) |
Mar 08, 2021 | 105.00 | 107.00 | 98.60 | 103.40 | 25,271 | -1.00(-0.96%) |
Mar 05, 2021 | 118.20 | 124.00 | 97.20 | 104.40 | 51,010 | -31.20(-23.01%) |
Mar 04, 2021 | 127.40 | 144.40 | 111.00 | 135.60 | 31,258 | +9.80(+7.79%) |
Mar 03, 2021 | 124.00 | 131.40 | 122.60 | 125.80 | 11,331 | +2.00(+1.62%) |
Mar 02, 2021 | 120.00 | 124.60 | 118.00 | 123.80 | 9,413 | +4.80(+4.03%) |
Mar 01, 2021 | 116.60 | 125.60 | 114.20 | 119.00 | 7,219 | +2.60(+2.23%) |
Feb 26, 2021 | 121.00 | 121.44 | 113.00 | 116.40 | 7,450 | -4.60(-3.80%) |
Feb 25, 2021 | 127.00 | 129.00 | 120.40 | 121.00 | 10,190 | -5.60(-4.42%) |
Feb 24, 2021 | 129.60 | 136.80 | 123.60 | 126.60 | 11,535 | +3.80(+3.09%) |
Feb 23, 2021 | 124.00 | 124.00 | 107.42 | 122.80 | 21,706 | -9.40(-7.11%) |
Feb 22, 2021 | 132.80 | 136.40 | 130.40 | 132.20 | 10,234 | -0.40(-0.30%) |
Feb 19, 2021 | 138.00 | 138.40 | 131.40 | 132.60 | 13,515 | -5.00(-3.63%) |
Feb 18, 2021 | 144.80 | 147.20 | 137.60 | 137.60 | 14,400 | -10.80(-7.28%) |
Feb 17, 2021 | 147.20 | 149.00 | 143.20 | 148.40 | 10,765 | -0.60(-0.40%) |
Feb 16, 2021 | 152.20 | 155.00 | 146.40 | 149.00 | 21,811 | -1.60(-1.06%) |
Feb 12, 2021 | 153.00 | 156.00 | 149.40 | 150.60 | 8,285 | -1.20(-0.79%) |
Feb 11, 2021 | 149.80 | 159.80 | 148.00 | 151.80 | 22,606 | +3.80(+2.57%) |
Feb 10, 2021 | 160.00 | 160.80 | 144.00 | 148.00 | 30,723 | -9.20(-5.85%) |
Feb 09, 2021 | 160.20 | 163.00 | 153.40 | 157.20 | 31,972 | +6.00(+3.97%) |
Feb 08, 2021 | 147.20 | 152.60 | 145.00 | 151.20 | 19,546 | +4.20(+2.86%) |
Feb 05, 2021 | 144.40 | 151.00 | 143.20 | 147.00 | 9,480 | +3.80(+2.65%) |
Feb 04, 2021 | 150.00 | 151.40 | 143.20 | 143.20 | 12,965 | -4.60(-3.11%) |
Feb 03, 2021 | 140.00 | 149.60 | 136.80 | 147.80 | 17,750 | +8.40(+6.03%) |
Feb 02, 2021 | 138.40 | 146.80 | 136.20 | 139.40 | 22,272 | +4.60(+3.41%) |