Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 105.65 | 106.79 | 104.18 | 104.74 | 383,870 | -2.07(-1.94%) |
Apr 29, 2021 | 109.44 | 109.70 | 105.68 | 106.81 | 418,953 | -1.90(-1.75%) |
Apr 28, 2021 | 108.23 | 109.19 | 107.09 | 108.72 | 619,671 | +0.29(+0.26%) |
Apr 27, 2021 | 106.84 | 108.56 | 106.84 | 108.43 | 403,037 | +1.49(+1.39%) |
Apr 26, 2021 | 108.13 | 108.72 | 106.73 | 106.94 | 527,136 | +0.03(+0.02%) |
Apr 23, 2021 | 106.32 | 107.97 | 105.93 | 106.91 | 381,649 | +1.46(+1.39%) |
Apr 22, 2021 | 111.66 | 111.72 | 105.01 | 105.45 | 757,577 | -3.02(-2.79%) |
Apr 21, 2021 | 104.72 | 109.14 | 103.75 | 108.47 | 1,275,431 | +4.00(+3.83%) |
Apr 20, 2021 | 105.64 | 107.42 | 103.13 | 104.47 | 720,392 | -1.76(-1.66%) |
Apr 19, 2021 | 108.57 | 109.25 | 105.41 | 106.23 | 491,961 | -3.04(-2.78%) |
Apr 16, 2021 | 109.24 | 110.20 | 107.89 | 109.28 | 496,547 | +1.46(+1.36%) |
Apr 15, 2021 | 108.65 | 109.54 | 106.55 | 107.81 | 369,945 | +0.25(+0.23%) |
Apr 14, 2021 | 106.77 | 109.81 | 106.77 | 107.57 | 509,008 | -0.07(-0.06%) |
Apr 13, 2021 | 107.17 | 107.99 | 105.46 | 107.64 | 468,378 | +0.03(+0.03%) |
Apr 12, 2021 | 110.12 | 110.12 | 106.72 | 107.60 | 580,066 | -2.29(-2.09%) |
Apr 09, 2021 | 110.31 | 110.37 | 108.42 | 109.89 | 352,369 | -0.77(-0.70%) |
Apr 08, 2021 | 110.33 | 111.27 | 108.04 | 110.67 | 535,966 | +0.13(+0.12%) |
Apr 07, 2021 | 114.45 | 115.40 | 109.75 | 110.54 | 625,886 | -3.70(-3.24%) |
Apr 06, 2021 | 114.02 | 116.50 | 113.81 | 114.24 | 561,490 | +0.95(+0.84%) |
Apr 05, 2021 | 116.26 | 116.56 | 113.16 | 113.29 | 368,452 | -1.22(-1.06%) |
Apr 01, 2021 | 113.75 | 116.38 | 113.26 | 114.51 | 468,075 | +1.89(+1.68%) |
Mar 31, 2021 | 114.95 | 114.95 | 112.39 | 112.62 | 305,010 | -1.59(-1.40%) |
Mar 30, 2021 | 111.40 | 115.15 | 111.40 | 114.22 | 407,486 | +2.76(+2.48%) |
Mar 29, 2021 | 114.69 | 115.61 | 110.09 | 111.45 | 397,781 | -3.96(-3.43%) |
Mar 26, 2021 | 113.35 | 115.59 | 112.10 | 115.41 | 310,973 | +2.84(+2.52%) |
Mar 25, 2021 | 106.25 | 113.36 | 105.89 | 112.57 | 443,397 | +3.16(+2.89%) |
Mar 24, 2021 | 113.67 | 115.34 | 109.19 | 109.41 | 579,113 | -3.32(-2.95%) |
Mar 23, 2021 | 114.09 | 115.23 | 111.80 | 112.74 | 526,657 | -2.63(-2.28%) |
Mar 22, 2021 | 117.83 | 118.33 | 114.74 | 115.37 | 378,747 | -3.58(-3.01%) |
Mar 19, 2021 | 117.40 | 120.70 | 116.65 | 118.95 | 1,551,030 | +0.58(+0.49%) |
Mar 18, 2021 | 121.61 | 121.72 | 118.11 | 118.37 | 514,045 | -3.34(-2.74%) |
Mar 17, 2021 | 120.91 | 122.08 | 118.05 | 121.71 | 364,089 | +1.42(+1.18%) |
Mar 16, 2021 | 125.61 | 125.61 | 119.98 | 120.29 | 392,733 | -5.29(-4.21%) |
Mar 15, 2021 | 125.27 | 127.47 | 123.70 | 125.58 | 436,087 | -0.37(-0.29%) |
Mar 12, 2021 | 124.56 | 126.57 | 124.34 | 125.95 | 292,597 | +1.05(+0.84%) |
Mar 11, 2021 | 125.11 | 127.92 | 122.77 | 124.89 | 442,018 | +2.22(+1.81%) |
Mar 10, 2021 | 118.05 | 123.66 | 118.05 | 122.67 | 454,715 | +5.15(+4.38%) |
Mar 09, 2021 | 115.55 | 118.63 | 113.56 | 117.52 | 384,865 | +3.96(+3.49%) |
Mar 08, 2021 | 113.94 | 118.24 | 112.92 | 113.56 | 486,570 | -0.12(-0.11%) |
Mar 05, 2021 | 114.62 | 114.89 | 108.08 | 113.68 | 481,604 | +1.35(+1.20%) |
Mar 04, 2021 | 116.16 | 116.66 | 108.55 | 112.34 | 487,105 | -3.71(-3.20%) |
Mar 03, 2021 | 119.59 | 122.22 | 115.79 | 116.05 | 511,474 | -2.27(-1.92%) |
Mar 02, 2021 | 117.93 | 119.38 | 116.15 | 118.32 | 437,081 | +0.68(+0.58%) |
Mar 01, 2021 | 116.45 | 118.78 | 115.71 | 117.64 | 289,691 | +3.43(+3.00%) |
Feb 26, 2021 | 114.74 | 116.99 | 111.89 | 114.21 | 539,559 | +0.56(+0.49%) |
Feb 25, 2021 | 113.31 | 116.28 | 110.54 | 113.65 | 567,328 | -3.55(-3.03%) |
Feb 24, 2021 | 113.90 | 117.74 | 112.49 | 117.20 | 393,520 | +4.29(+3.80%) |
Feb 23, 2021 | 111.66 | 115.62 | 111.50 | 112.92 | 521,785 | +0.79(+0.70%) |
Feb 22, 2021 | 108.02 | 113.60 | 107.72 | 112.13 | 461,744 | +3.74(+3.45%) |
Feb 19, 2021 | 107.09 | 108.95 | 106.94 | 108.39 | 239,893 | +1.94(+1.82%) |
Feb 18, 2021 | 105.73 | 107.72 | 104.41 | 106.45 | 252,451 | +0.38(+0.36%) |
Feb 17, 2021 | 105.64 | 107.43 | 104.64 | 106.07 | 278,264 | -1.05(-0.98%) |
Feb 16, 2021 | 108.96 | 109.68 | 106.99 | 107.12 | 319,418 | -0.56(-0.52%) |
Feb 12, 2021 | 103.90 | 108.04 | 103.46 | 107.68 | 242,114 | +3.78(+3.64%) |
Feb 11, 2021 | 105.53 | 105.84 | 102.26 | 103.90 | 430,978 | -0.77(-0.74%) |
Feb 10, 2021 | 105.74 | 106.36 | 103.55 | 104.67 | 357,469 | -0.76(-0.72%) |
Feb 09, 2021 | 106.80 | 106.80 | 105.09 | 105.43 | 185,784 | -1.57(-1.47%) |
Feb 08, 2021 | 109.84 | 109.84 | 106.17 | 107.00 | 272,344 | -1.81(-1.67%) |
Feb 05, 2021 | 105.48 | 109.52 | 105.03 | 108.81 | 345,503 | +4.24(+4.05%) |
Feb 04, 2021 | 101.16 | 104.85 | 99.66 | 104.58 | 251,046 | +3.70(+3.67%) |
Feb 03, 2021 | 101.33 | 102.90 | 100.03 | 100.88 | 225,877 | -1.12(-1.10%) |
Feb 02, 2021 | 98.89 | 102.24 | 98.14 | 102.00 | 317,927 | +4.75(+4.89%) |