Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.67 | 111.28 | 108.47 | 108.78 | 207,375 | -4.14(-3.67%) |
Apr 29, 2021 | 117.06 | 117.06 | 112.06 | 112.92 | 115,938 | -2.13(-1.85%) |
Apr 28, 2021 | 114.75 | 115.44 | 113.61 | 115.05 | 139,496 | -0.81(-0.70%) |
Apr 27, 2021 | 118.09 | 119.27 | 115.56 | 115.86 | 135,067 | -2.20(-1.86%) |
Apr 26, 2021 | 115.66 | 118.44 | 115.66 | 118.06 | 252,772 | +3.25(+2.83%) |
Apr 23, 2021 | 111.97 | 116.33 | 111.89 | 114.81 | 177,663 | +3.50(+3.15%) |
Apr 22, 2021 | 113.74 | 114.25 | 109.94 | 111.31 | 307,110 | -2.24(-1.97%) |
Apr 21, 2021 | 107.03 | 113.70 | 106.07 | 113.54 | 190,168 | +7.78(+7.36%) |
Apr 20, 2021 | 111.18 | 111.28 | 104.78 | 105.76 | 254,979 | -4.66(-4.22%) |
Apr 19, 2021 | 114.06 | 115.56 | 108.43 | 110.42 | 176,438 | -4.71(-4.09%) |
Apr 16, 2021 | 114.65 | 115.67 | 113.74 | 115.13 | 205,042 | +0.95(+0.83%) |
Apr 15, 2021 | 114.23 | 114.30 | 111.24 | 114.19 | 194,222 | +2.46(+2.20%) |
Apr 14, 2021 | 112.53 | 115.37 | 111.31 | 111.73 | 195,752 | -1.34(-1.19%) |
Apr 13, 2021 | 118.36 | 118.87 | 111.67 | 113.07 | 191,924 | -4.80(-4.07%) |
Apr 12, 2021 | 117.20 | 118.38 | 116.20 | 117.87 | 208,015 | +1.06(+0.91%) |
Apr 09, 2021 | 115.76 | 117.08 | 114.61 | 116.81 | 160,931 | -0.14(-0.12%) |
Apr 08, 2021 | 118.65 | 118.65 | 115.08 | 116.95 | 190,835 | +0.91(+0.78%) |
Apr 07, 2021 | 117.45 | 117.55 | 114.86 | 116.04 | 134,082 | -1.84(-1.56%) |
Apr 06, 2021 | 118.15 | 119.72 | 115.92 | 117.88 | 224,077 | -0.78(-0.66%) |
Apr 05, 2021 | 118.34 | 120.66 | 115.97 | 118.66 | 401,168 | +3.58(+3.11%) |
Apr 01, 2021 | 110.23 | 115.71 | 110.05 | 115.08 | 348,633 | +7.43(+6.90%) |
Mar 31, 2021 | 106.48 | 109.03 | 105.61 | 107.66 | 445,327 | +3.15(+3.01%) |
Mar 30, 2021 | 104.80 | 106.73 | 102.11 | 104.51 | 395,013 | -1.53(-1.44%) |
Mar 29, 2021 | 107.80 | 108.94 | 104.56 | 106.04 | 380,529 | -3.47(-3.17%) |
Mar 26, 2021 | 101.70 | 109.93 | 101.70 | 109.51 | 282,009 | +8.84(+8.79%) |
Mar 25, 2021 | 98.60 | 102.19 | 98.04 | 100.67 | 286,868 | +0.25(+0.25%) |
Mar 24, 2021 | 102.60 | 106.40 | 100.28 | 100.42 | 440,639 | +1.44(+1.45%) |
Mar 23, 2021 | 103.13 | 103.13 | 97.74 | 98.98 | 265,807 | -4.44(-4.29%) |
Mar 22, 2021 | 104.16 | 105.89 | 102.51 | 103.42 | 169,325 | +1.54(+1.51%) |
Mar 19, 2021 | 102.45 | 103.08 | 100.18 | 101.88 | 942,466 | -0.86(-0.84%) |
Mar 18, 2021 | 106.99 | 107.53 | 101.65 | 102.74 | 187,476 | -5.88(-5.41%) |
Mar 17, 2021 | 105.52 | 108.96 | 102.57 | 108.61 | 237,433 | +2.63(+2.48%) |
Mar 16, 2021 | 108.08 | 109.15 | 105.20 | 105.98 | 285,856 | -0.52(-0.49%) |
Mar 15, 2021 | 104.23 | 106.53 | 103.28 | 106.50 | 168,826 | +1.63(+1.55%) |
Mar 12, 2021 | 105.05 | 105.64 | 103.64 | 104.88 | 143,692 | -2.32(-2.16%) |
Mar 11, 2021 | 105.40 | 107.24 | 103.86 | 107.19 | 158,796 | +4.86(+4.75%) |
Mar 10, 2021 | 104.22 | 105.51 | 102.06 | 102.33 | 168,504 | -0.20(-0.19%) |
Mar 09, 2021 | 98.05 | 104.00 | 98.05 | 102.53 | 315,772 | +7.53(+7.93%) |
Mar 08, 2021 | 101.39 | 101.39 | 94.86 | 94.99 | 319,521 | -5.79(-5.74%) |
Mar 05, 2021 | 101.56 | 101.56 | 95.07 | 100.78 | 243,678 | +2.18(+2.21%) |
Mar 04, 2021 | 103.47 | 104.22 | 97.14 | 98.60 | 419,076 | -5.20(-5.01%) |
Mar 03, 2021 | 106.33 | 108.19 | 103.66 | 103.80 | 161,733 | -1.66(-1.57%) |
Mar 02, 2021 | 110.58 | 110.58 | 105.13 | 105.46 | 326,095 | -4.37(-3.98%) |
Mar 01, 2021 | 106.70 | 109.92 | 104.53 | 109.83 | 239,044 | +6.82(+6.63%) |
Feb 26, 2021 | 101.69 | 104.55 | 98.20 | 103.00 | 382,198 | +3.11(+3.11%) |
Feb 25, 2021 | 106.37 | 106.59 | 99.61 | 99.90 | 243,294 | -7.40(-6.89%) |
Feb 24, 2021 | 102.87 | 107.61 | 101.57 | 107.29 | 389,293 | +4.84(+4.73%) |
Feb 23, 2021 | 99.60 | 103.28 | 95.79 | 102.45 | 433,002 | -0.40(-0.39%) |
Feb 22, 2021 | 105.04 | 105.26 | 101.05 | 102.85 | 350,163 | -4.14(-3.87%) |
Feb 19, 2021 | 106.17 | 108.97 | 105.61 | 107.00 | 334,943 | +2.49(+2.39%) |
Feb 18, 2021 | 107.41 | 107.88 | 104.32 | 104.50 | 201,985 | -4.46(-4.10%) |
Feb 17, 2021 | 107.24 | 109.16 | 104.84 | 108.96 | 300,725 | -0.39(-0.36%) |
Feb 16, 2021 | 109.41 | 110.72 | 107.73 | 109.36 | 353,752 | +1.94(+1.81%) |
Feb 12, 2021 | 105.98 | 108.12 | 105.20 | 107.42 | 332,925 | +0.97(+0.91%) |
Feb 11, 2021 | 105.42 | 108.85 | 103.69 | 106.45 | 562,871 | +2.62(+2.52%) |
Feb 10, 2021 | 108.22 | 111.81 | 102.72 | 103.83 | 676,621 | -9.31(-8.23%) |
Feb 09, 2021 | 113.99 | 113.99 | 111.77 | 113.14 | 297,306 | -1.27(-1.11%) |
Feb 08, 2021 | 113.11 | 115.04 | 111.97 | 114.41 | 279,639 | +2.93(+2.62%) |
Feb 05, 2021 | 112.91 | 112.91 | 110.05 | 111.49 | 180,266 | +0.13(+0.11%) |
Feb 04, 2021 | 107.09 | 111.62 | 106.48 | 111.36 | 297,124 | +4.19(+3.91%) |
Feb 03, 2021 | 110.62 | 110.62 | 106.22 | 107.17 | 233,785 | -2.98(-2.71%) |
Feb 02, 2021 | 108.89 | 110.49 | 107.53 | 110.16 | 297,886 | +3.19(+2.98%) |