Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.99 | 113.81 | 111.31 | 112.61 | 780,725 | -0.87(-0.76%) |
Apr 29, 2021 | 114.41 | 115.42 | 112.81 | 113.48 | 929,440 | +0.55(+0.49%) |
Apr 28, 2021 | 110.72 | 113.67 | 110.13 | 112.93 | 1,287,310 | +2.05(+1.85%) |
Apr 27, 2021 | 107.94 | 111.25 | 107.32 | 110.88 | 546,791 | +2.94(+2.72%) |
Apr 26, 2021 | 109.45 | 111.78 | 106.95 | 107.94 | 742,773 | -0.95(-0.87%) |
Apr 23, 2021 | 107.78 | 109.35 | 105.73 | 108.89 | 725,748 | +2.42(+2.27%) |
Apr 22, 2021 | 107.72 | 109.40 | 106.18 | 106.47 | 992,408 | -0.54(-0.50%) |
Apr 21, 2021 | 101.14 | 107.36 | 100.78 | 107.01 | 1,571,729 | +5.62(+5.54%) |
Apr 20, 2021 | 102.41 | 102.75 | 99.07 | 101.39 | 1,731,598 | -2.02(-1.95%) |
Apr 19, 2021 | 104.80 | 106.21 | 102.82 | 103.41 | 1,039,997 | -2.23(-2.11%) |
Apr 16, 2021 | 107.96 | 108.45 | 104.82 | 105.64 | 1,054,099 | -1.02(-0.95%) |
Apr 15, 2021 | 108.60 | 108.60 | 105.84 | 106.65 | 791,096 | -0.55(-0.51%) |
Apr 14, 2021 | 107.26 | 109.43 | 106.47 | 107.20 | 778,953 | -0.55(-0.51%) |
Apr 13, 2021 | 111.55 | 111.75 | 106.72 | 107.75 | 1,947,073 | -4.79(-4.25%) |
Apr 12, 2021 | 109.57 | 113.61 | 109.47 | 112.53 | 1,836,528 | +2.59(+2.35%) |
Apr 09, 2021 | 104.57 | 110.08 | 103.96 | 109.94 | 1,716,831 | +5.91(+5.68%) |
Apr 08, 2021 | 101.97 | 104.21 | 100.66 | 104.03 | 639,393 | +1.60(+1.56%) |
Apr 07, 2021 | 104.34 | 105.13 | 102.04 | 102.43 | 613,240 | -1.12(-1.09%) |
Apr 06, 2021 | 103.11 | 105.13 | 102.75 | 103.56 | 1,043,168 | -0.22(-0.21%) |
Apr 05, 2021 | 101.89 | 104.53 | 100.48 | 103.78 | 1,129,267 | +3.30(+3.29%) |
Apr 01, 2021 | 104.47 | 105.40 | 99.18 | 100.47 | 1,405,667 | -4.70(-4.47%) |
Mar 31, 2021 | 100.08 | 106.91 | 99.60 | 105.17 | 1,516,693 | +5.55(+5.57%) |
Mar 30, 2021 | 97.01 | 100.35 | 96.86 | 99.62 | 1,116,973 | +2.15(+2.20%) |
Mar 29, 2021 | 100.63 | 101.83 | 96.95 | 97.47 | 1,108,202 | -3.92(-3.87%) |
Mar 26, 2021 | 99.25 | 102.23 | 98.50 | 101.39 | 934,498 | +3.63(+3.72%) |
Mar 25, 2021 | 93.50 | 98.19 | 91.03 | 97.76 | 1,099,404 | +2.55(+2.68%) |
Mar 24, 2021 | 96.22 | 99.29 | 95.12 | 95.21 | 1,333,448 | +0.75(+0.79%) |
Mar 23, 2021 | 100.86 | 101.14 | 93.29 | 94.46 | 1,704,543 | -8.49(-8.24%) |
Mar 22, 2021 | 105.00 | 105.09 | 101.29 | 102.95 | 703,709 | -2.30(-2.18%) |
Mar 19, 2021 | 103.59 | 107.21 | 101.93 | 105.25 | 978,017 | +0.38(+0.36%) |
Mar 18, 2021 | 105.71 | 110.00 | 104.37 | 104.87 | 855,478 | +0.40(+0.38%) |
Mar 17, 2021 | 105.70 | 106.26 | 101.69 | 104.47 | 831,196 | -1.00(-0.94%) |
Mar 16, 2021 | 107.45 | 108.45 | 103.69 | 105.47 | 903,144 | -2.43(-2.25%) |
Mar 15, 2021 | 106.41 | 108.14 | 105.31 | 107.89 | 664,985 | +1.13(+1.06%) |
Mar 12, 2021 | 105.47 | 108.25 | 105.29 | 106.76 | 693,687 | +2.31(+2.21%) |
Mar 11, 2021 | 105.21 | 106.25 | 103.40 | 104.45 | 656,299 | -0.38(-0.36%) |
Mar 10, 2021 | 104.10 | 105.95 | 102.76 | 104.83 | 779,977 | +1.22(+1.18%) |
Mar 09, 2021 | 105.91 | 107.42 | 103.42 | 103.61 | 677,270 | -2.61(-2.45%) |
Mar 08, 2021 | 104.99 | 110.33 | 104.76 | 106.21 | 1,234,460 | +2.35(+2.26%) |
Mar 05, 2021 | 100.14 | 104.50 | 96.95 | 103.86 | 1,095,307 | +4.82(+4.86%) |
Mar 04, 2021 | 103.46 | 104.21 | 96.19 | 99.05 | 1,121,540 | -4.68(-4.51%) |
Mar 03, 2021 | 102.02 | 105.80 | 101.20 | 103.73 | 1,005,908 | +2.13(+2.10%) |
Mar 02, 2021 | 99.30 | 102.32 | 99.07 | 101.60 | 599,455 | +1.89(+1.90%) |
Mar 01, 2021 | 101.76 | 102.11 | 99.50 | 99.71 | 1,113,701 | +0.25(+0.25%) |
Feb 26, 2021 | 99.52 | 100.55 | 95.99 | 99.46 | 804,243 | +0.04(+0.04%) |
Feb 25, 2021 | 102.30 | 103.77 | 99.08 | 99.42 | 752,878 | -2.36(-2.32%) |
Feb 24, 2021 | 97.23 | 102.02 | 96.69 | 101.78 | 1,283,796 | +5.20(+5.39%) |
Feb 23, 2021 | 96.42 | 97.40 | 93.43 | 96.57 | 725,585 | -0.42(-0.43%) |
Feb 22, 2021 | 94.12 | 97.71 | 92.95 | 96.99 | 779,804 | +3.48(+3.72%) |
Feb 19, 2021 | 90.95 | 93.74 | 90.88 | 93.51 | 1,089,578 | +2.88(+3.17%) |
Feb 18, 2021 | 92.17 | 92.43 | 88.88 | 90.63 | 750,442 | -2.35(-2.53%) |
Feb 17, 2021 | 96.51 | 96.60 | 92.56 | 92.98 | 1,113,850 | -4.11(-4.23%) |
Feb 16, 2021 | 96.15 | 97.39 | 95.28 | 97.09 | 843,846 | +1.42(+1.49%) |
Feb 12, 2021 | 96.35 | 96.79 | 94.89 | 95.67 | 542,427 | -1.56(-1.61%) |
Feb 11, 2021 | 95.01 | 97.27 | 94.04 | 97.23 | 677,207 | +1.85(+1.94%) |
Feb 10, 2021 | 94.36 | 96.53 | 92.67 | 95.38 | 626,305 | +2.06(+2.21%) |
Feb 09, 2021 | 94.03 | 94.71 | 93.11 | 93.32 | 767,102 | -1.44(-1.52%) |
Feb 08, 2021 | 95.45 | 95.98 | 93.87 | 94.76 | 924,575 | +0.05(+0.05%) |
Feb 05, 2021 | 93.56 | 94.84 | 92.93 | 94.71 | 777,911 | +2.57(+2.79%) |
Feb 04, 2021 | 87.92 | 92.57 | 87.66 | 92.14 | 1,289,708 | +4.98(+5.72%) |
Feb 03, 2021 | 86.01 | 88.06 | 85.00 | 87.16 | 865,280 | +1.98(+2.32%) |
Feb 02, 2021 | 83.58 | 86.60 | 83.12 | 85.18 | 2,050,590 | +3.14(+3.83%) |