Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 106.05 | 109.33 | 100.99 | 102.44 | 275,500 | +1.39(+1.38%) |
Apr 29, 2021 | 103.33 | 103.33 | 99.56 | 101.05 | 98,727 | -1.21(-1.18%) |
Apr 28, 2021 | 101.31 | 102.98 | 101.03 | 102.26 | 95,252 | +0.17(+0.17%) |
Apr 27, 2021 | 103.88 | 103.99 | 101.09 | 102.09 | 94,507 | -2.09(-2.01%) |
Apr 26, 2021 | 105.48 | 105.50 | 103.77 | 104.18 | 79,319 | -0.54(-0.52%) |
Apr 23, 2021 | 104.48 | 105.94 | 104.00 | 104.72 | 121,000 | +0.75(+0.72%) |
Apr 22, 2021 | 104.12 | 106.16 | 103.42 | 103.97 | 90,926 | +0.11(+0.11%) |
Apr 21, 2021 | 101.14 | 105.75 | 101.14 | 103.86 | 187,511 | +2.07(+2.03%) |
Apr 20, 2021 | 103.20 | 103.83 | 101.26 | 101.79 | 108,622 | -1.26(-1.22%) |
Apr 19, 2021 | 105.59 | 105.59 | 102.27 | 103.05 | 172,832 | -2.59(-2.45%) |
Apr 16, 2021 | 106.67 | 106.67 | 104.55 | 105.64 | 160,300 | -0.22(-0.21%) |
Apr 15, 2021 | 103.89 | 106.50 | 102.99 | 105.86 | 131,732 | +3.37(+3.29%) |
Apr 14, 2021 | 102.90 | 104.36 | 102.16 | 102.49 | 105,862 | -0.65(-0.63%) |
Apr 13, 2021 | 103.00 | 103.84 | 101.87 | 103.14 | 103,930 | +0.71(+0.69%) |
Apr 12, 2021 | 100.76 | 103.00 | 100.47 | 102.43 | 80,210 | +1.16(+1.15%) |
Apr 09, 2021 | 101.07 | 101.88 | 98.11 | 101.27 | 108,400 | +0.41(+0.41%) |
Apr 08, 2021 | 99.81 | 102.77 | 97.21 | 100.86 | 198,161 | +1.63(+1.64%) |
Apr 07, 2021 | 102.16 | 102.16 | 99.18 | 99.23 | 137,396 | -2.70(-2.65%) |
Apr 06, 2021 | 101.15 | 103.06 | 99.94 | 101.93 | 152,358 | +0.02(+0.02%) |
Apr 05, 2021 | 103.08 | 103.08 | 100.76 | 101.91 | 158,658 | -0.84(-0.82%) |
Apr 01, 2021 | 100.62 | 103.95 | 100.62 | 102.75 | 111,300 | +3.44(+3.46%) |
Mar 31, 2021 | 97.02 | 100.35 | 97.02 | 99.31 | 261,239 | +3.09(+3.21%) |
Mar 30, 2021 | 94.67 | 96.58 | 93.39 | 96.22 | 154,953 | +0.85(+0.89%) |
Mar 29, 2021 | 100.12 | 100.16 | 94.55 | 95.37 | 181,766 | -4.17(-4.19%) |
Mar 26, 2021 | 95.65 | 99.67 | 95.65 | 99.54 | 188,600 | +4.21(+4.42%) |
Mar 25, 2021 | 94.66 | 96.69 | 93.52 | 95.33 | 223,599 | -0.73(-0.76%) |
Mar 24, 2021 | 100.70 | 100.70 | 95.88 | 96.06 | 184,484 | -4.22(-4.21%) |
Mar 23, 2021 | 103.40 | 104.33 | 99.21 | 100.28 | 184,016 | -3.17(-3.06%) |
Mar 22, 2021 | 103.04 | 105.78 | 103.04 | 103.45 | 128,329 | +1.30(+1.27%) |
Mar 19, 2021 | 100.84 | 103.82 | 100.61 | 102.15 | 372,500 | +0.76(+0.75%) |
Mar 18, 2021 | 105.69 | 105.70 | 100.64 | 101.39 | 138,997 | -5.63(-5.26%) |
Mar 17, 2021 | 106.44 | 107.48 | 104.08 | 107.02 | 131,387 | +0.06(+0.06%) |
Mar 16, 2021 | 107.35 | 109.00 | 105.92 | 106.96 | 96,141 | -0.59(-0.55%) |
Mar 15, 2021 | 106.24 | 107.74 | 105.56 | 107.55 | 111,618 | +0.70(+0.66%) |
Mar 12, 2021 | 105.91 | 107.06 | 103.78 | 106.85 | 133,000 | -0.03(-0.03%) |
Mar 11, 2021 | 105.73 | 108.46 | 105.73 | 106.88 | 168,784 | +2.85(+2.74%) |
Mar 10, 2021 | 104.19 | 107.19 | 103.60 | 104.03 | 176,813 | +1.08(+1.05%) |
Mar 09, 2021 | 100.67 | 103.48 | 100.67 | 102.95 | 169,861 | +3.78(+3.81%) |
Mar 08, 2021 | 103.58 | 103.58 | 98.77 | 99.17 | 190,268 | -4.12(-3.99%) |
Mar 05, 2021 | 98.42 | 103.76 | 97.49 | 103.29 | 398,400 | +6.61(+6.84%) |
Mar 04, 2021 | 97.93 | 98.85 | 95.24 | 96.68 | 297,305 | -2.10(-2.13%) |
Mar 03, 2021 | 100.93 | 101.40 | 97.83 | 98.78 | 260,294 | -1.79(-1.78%) |
Mar 02, 2021 | 103.97 | 104.83 | 99.60 | 100.57 | 612,719 | -2.82(-2.73%) |
Mar 01, 2021 | 102.09 | 103.50 | 99.71 | 103.39 | 282,850 | +2.66(+2.64%) |
Feb 26, 2021 | 103.68 | 104.29 | 99.49 | 100.73 | 359,400 | -3.57(-3.42%) |
Feb 25, 2021 | 104.65 | 107.24 | 103.48 | 104.30 | 175,229 | -2.15(-2.02%) |
Feb 24, 2021 | 105.78 | 106.46 | 102.81 | 106.45 | 155,078 | +0.14(+0.13%) |
Feb 23, 2021 | 107.19 | 107.33 | 102.58 | 106.31 | 263,184 | -2.75(-2.52%) |
Feb 22, 2021 | 109.01 | 110.12 | 105.02 | 109.06 | 274,602 | -1.36(-1.23%) |
Feb 19, 2021 | 109.20 | 110.98 | 108.71 | 110.42 | 162,800 | +1.40(+1.28%) |
Feb 18, 2021 | 108.29 | 110.16 | 107.11 | 109.02 | 197,195 | +0.15(+0.14%) |
Feb 17, 2021 | 109.39 | 109.61 | 106.65 | 108.87 | 187,081 | -1.61(-1.46%) |
Feb 16, 2021 | 111.05 | 111.95 | 109.32 | 110.48 | 208,351 | +0.38(+0.35%) |
Feb 12, 2021 | 106.50 | 110.20 | 103.64 | 110.10 | 285,400 | -0.22(-0.20%) |
Feb 11, 2021 | 109.43 | 110.32 | 107.83 | 110.32 | 159,797 | +1.70(+1.57%) |
Feb 10, 2021 | 109.98 | 110.66 | 107.81 | 108.62 | 150,471 | -0.45(-0.41%) |
Feb 09, 2021 | 109.43 | 110.00 | 108.34 | 109.07 | 255,817 | +0.13(+0.12%) |
Feb 08, 2021 | 108.99 | 109.84 | 107.67 | 108.94 | 107,721 | +1.20(+1.11%) |
Feb 05, 2021 | 107.88 | 107.88 | 106.07 | 107.74 | 95,000 | +1.04(+0.97%) |
Feb 04, 2021 | 103.89 | 106.70 | 102.90 | 106.70 | 117,302 | +3.22(+3.11%) |
Feb 03, 2021 | 105.61 | 105.61 | 102.92 | 103.48 | 135,044 | -1.96(-1.86%) |
Feb 02, 2021 | 103.16 | 106.15 | 102.98 | 105.44 | 130,976 | +3.50(+3.43%) |