Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 110.30 | 112.28 | 109.34 | 110.24 | 336,286 | -1.19(-1.07%) |
Apr 29, 2021 | 111.86 | 112.51 | 109.70 | 111.43 | 187,566 | +0.23(+0.20%) |
Apr 28, 2021 | 113.84 | 114.48 | 110.45 | 111.20 | 304,632 | -2.81(-2.47%) |
Apr 27, 2021 | 113.53 | 115.39 | 113.32 | 114.02 | 302,626 | +0.06(+0.05%) |
Apr 26, 2021 | 114.53 | 115.18 | 113.48 | 113.96 | 261,604 | +0.42(+0.37%) |
Apr 23, 2021 | 112.96 | 115.70 | 112.96 | 113.54 | 261,533 | +0.43(+0.38%) |
Apr 22, 2021 | 111.94 | 113.86 | 110.88 | 113.11 | 346,967 | +2.15(+1.94%) |
Apr 21, 2021 | 111.14 | 111.73 | 109.59 | 110.96 | 379,127 | +0.60(+0.55%) |
Apr 20, 2021 | 111.80 | 112.57 | 109.15 | 110.36 | 347,126 | -2.17(-1.93%) |
Apr 19, 2021 | 115.47 | 116.39 | 111.45 | 112.53 | 506,741 | -2.98(-2.58%) |
Apr 16, 2021 | 113.18 | 115.63 | 112.51 | 115.51 | 691,311 | +3.71(+3.32%) |
Apr 15, 2021 | 111.10 | 112.04 | 109.04 | 111.80 | 194,733 | +1.69(+1.53%) |
Apr 14, 2021 | 110.00 | 112.33 | 109.34 | 110.11 | 339,964 | -0.04(-0.04%) |
Apr 13, 2021 | 111.32 | 111.32 | 107.95 | 110.15 | 459,606 | -1.17(-1.06%) |
Apr 12, 2021 | 110.24 | 111.48 | 108.59 | 111.32 | 372,356 | +1.09(+0.99%) |
Apr 09, 2021 | 109.47 | 112.03 | 109.42 | 110.24 | 345,909 | +0.80(+0.73%) |
Apr 08, 2021 | 108.54 | 110.69 | 107.57 | 109.44 | 534,182 | +1.24(+1.15%) |
Apr 07, 2021 | 108.86 | 109.10 | 107.65 | 108.19 | 657,448 | -0.63(-0.58%) |
Apr 06, 2021 | 107.87 | 109.86 | 107.31 | 108.83 | 431,353 | +0.96(+0.89%) |
Apr 05, 2021 | 108.01 | 109.12 | 105.22 | 107.87 | 695,595 | +1.30(+1.22%) |
Apr 01, 2021 | 102.84 | 106.81 | 102.55 | 106.56 | 615,140 | +4.49(+4.40%) |
Mar 31, 2021 | 99.71 | 103.04 | 99.47 | 102.07 | 697,235 | +3.16(+3.19%) |
Mar 30, 2021 | 96.44 | 99.31 | 94.28 | 98.91 | 491,058 | +2.43(+2.52%) |
Mar 29, 2021 | 96.91 | 99.00 | 95.69 | 96.48 | 392,818 | -0.81(-0.83%) |
Mar 26, 2021 | 97.92 | 98.50 | 94.63 | 97.29 | 560,038 | +0.57(+0.59%) |
Mar 25, 2021 | 93.63 | 97.70 | 92.47 | 96.72 | 885,017 | +2.16(+2.29%) |
Mar 24, 2021 | 98.19 | 100.21 | 94.27 | 94.56 | 659,706 | -2.26(-2.34%) |
Mar 23, 2021 | 99.09 | 99.57 | 95.79 | 96.82 | 431,188 | -3.63(-3.62%) |
Mar 22, 2021 | 102.42 | 102.65 | 99.47 | 100.45 | 502,864 | -1.74(-1.70%) |
Mar 19, 2021 | 102.36 | 103.44 | 99.37 | 102.19 | 1,231,598 | -0.25(-0.24%) |
Mar 18, 2021 | 102.27 | 104.53 | 100.86 | 102.44 | 595,852 | -0.05(-0.05%) |
Mar 17, 2021 | 102.64 | 102.72 | 99.94 | 102.49 | 398,424 | -0.39(-0.37%) |
Mar 16, 2021 | 103.83 | 104.72 | 101.83 | 102.87 | 543,570 | -1.38(-1.33%) |
Mar 15, 2021 | 101.94 | 104.37 | 98.39 | 104.25 | 576,058 | +0.62(+0.60%) |
Mar 12, 2021 | 105.07 | 106.13 | 102.70 | 103.63 | 495,617 | -1.81(-1.71%) |
Mar 11, 2021 | 106.62 | 107.58 | 104.86 | 105.44 | 609,368 | -0.94(-0.88%) |
Mar 10, 2021 | 106.12 | 107.20 | 104.87 | 106.38 | 348,283 | +1.23(+1.17%) |
Mar 09, 2021 | 103.44 | 106.01 | 102.38 | 105.14 | 512,584 | +3.00(+2.94%) |
Mar 08, 2021 | 102.04 | 104.40 | 100.68 | 102.14 | 470,906 | +1.19(+1.18%) |
Mar 05, 2021 | 103.95 | 103.95 | 96.58 | 100.95 | 819,140 | -1.07(-1.04%) |
Mar 04, 2021 | 107.03 | 107.08 | 99.91 | 102.01 | 585,708 | -4.59(-4.31%) |
Mar 03, 2021 | 108.62 | 108.89 | 105.90 | 106.60 | 386,097 | -1.92(-1.77%) |
Mar 02, 2021 | 109.69 | 110.36 | 107.41 | 108.53 | 408,242 | -1.19(-1.08%) |
Mar 01, 2021 | 110.36 | 111.45 | 107.41 | 109.71 | 529,383 | +1.10(+1.01%) |
Feb 26, 2021 | 107.86 | 112.05 | 106.84 | 108.62 | 499,162 | +1.62(+1.51%) |
Feb 25, 2021 | 110.67 | 111.12 | 105.35 | 107.00 | 478,696 | -4.05(-3.65%) |
Feb 24, 2021 | 108.08 | 112.31 | 107.45 | 111.05 | 651,748 | +3.61(+3.36%) |
Feb 23, 2021 | 102.07 | 108.21 | 100.95 | 107.44 | 712,758 | +4.83(+4.71%) |
Feb 22, 2021 | 98.51 | 103.57 | 97.38 | 102.61 | 558,471 | +2.89(+2.90%) |
Feb 19, 2021 | 96.84 | 100.23 | 96.84 | 99.72 | 439,461 | +3.72(+3.87%) |
Feb 18, 2021 | 95.23 | 96.30 | 93.45 | 96.00 | 348,031 | +0.24(+0.25%) |
Feb 17, 2021 | 96.18 | 97.92 | 93.97 | 95.76 | 442,441 | -1.67(-1.71%) |
Feb 16, 2021 | 99.31 | 100.24 | 95.68 | 97.43 | 392,780 | -1.34(-1.36%) |
Feb 12, 2021 | 95.49 | 99.13 | 95.13 | 98.77 | 405,095 | +2.36(+2.45%) |
Feb 11, 2021 | 98.63 | 99.71 | 95.55 | 96.41 | 338,946 | +0.69(+0.72%) |
Feb 10, 2021 | 97.52 | 98.57 | 94.97 | 95.72 | 579,579 | -1.38(-1.42%) |
Feb 09, 2021 | 96.67 | 98.73 | 95.02 | 97.10 | 730,702 | -0.55(-0.57%) |
Feb 08, 2021 | 100.27 | 101.17 | 96.78 | 97.66 | 696,692 | -0.73(-0.74%) |
Feb 05, 2021 | 103.59 | 107.97 | 98.27 | 98.39 | 950,189 | -3.67(-3.60%) |
Feb 04, 2021 | 90.57 | 102.50 | 88.78 | 102.06 | 1,129,669 | +17.61(+20.85%) |
Feb 03, 2021 | 84.78 | 85.86 | 83.34 | 84.45 | 273,183 | -0.29(-0.34%) |
Feb 02, 2021 | 86.92 | 87.29 | 84.40 | 84.73 | 320,501 | -0.66(-0.77%) |