Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.90 | 112.50 | 103.68 | 109.02 | 1,199,500 | +0.46(+0.42%) |
Apr 29, 2021 | 115.70 | 116.00 | 103.00 | 108.56 | 2,144,766 | -5.19(-4.56%) |
Apr 28, 2021 | 116.93 | 120.46 | 111.24 | 113.75 | 1,646,456 | -2.58(-2.22%) |
Apr 27, 2021 | 114.94 | 123.09 | 112.30 | 116.33 | 2,629,151 | +5.09(+4.58%) |
Apr 26, 2021 | 108.81 | 114.80 | 108.01 | 111.24 | 1,935,690 | +3.86(+3.59%) |
Apr 23, 2021 | 102.98 | 111.95 | 102.46 | 107.38 | 2,120,300 | +5.94(+5.86%) |
Apr 22, 2021 | 102.50 | 108.30 | 99.23 | 101.44 | 2,104,421 | +0.83(+0.82%) |
Apr 21, 2021 | 91.40 | 101.34 | 89.33 | 100.61 | 1,712,353 | +8.82(+9.61%) |
Apr 20, 2021 | 96.33 | 101.00 | 90.38 | 91.79 | 1,625,412 | -5.76(-5.90%) |
Apr 19, 2021 | 104.42 | 104.42 | 93.62 | 97.55 | 2,721,947 | -7.10(-6.78%) |
Apr 16, 2021 | 111.08 | 111.23 | 103.00 | 104.65 | 1,584,700 | -5.75(-5.21%) |
Apr 15, 2021 | 109.29 | 116.96 | 105.69 | 110.40 | 2,346,764 | +5.89(+5.64%) |
Apr 14, 2021 | 110.23 | 115.56 | 104.30 | 104.51 | 2,060,282 | -5.95(-5.39%) |
Apr 13, 2021 | 111.88 | 114.27 | 102.69 | 110.46 | 3,730,457 | -2.00(-1.78%) |
Apr 12, 2021 | 127.75 | 127.95 | 111.20 | 112.46 | 2,886,658 | -14.83(-11.65%) |
Apr 09, 2021 | 122.00 | 134.00 | 118.00 | 127.29 | 4,545,400 | +3.96(+3.21%) |
Apr 08, 2021 | 128.51 | 128.98 | 119.18 | 123.33 | 2,544,859 | -2.74(-2.17%) |
Apr 07, 2021 | 136.55 | 138.97 | 123.81 | 126.07 | 2,671,585 | -18.23(-12.63%) |
Apr 06, 2021 | 140.29 | 145.78 | 138.06 | 144.30 | 1,016,337 | +3.78(+2.69%) |
Apr 05, 2021 | 147.71 | 156.27 | 136.00 | 140.52 | 2,026,687 | -3.76(-2.61%) |
Apr 01, 2021 | 133.94 | 147.48 | 133.00 | 144.28 | 1,871,500 | +15.42(+11.97%) |
Mar 31, 2021 | 131.63 | 137.79 | 128.00 | 128.86 | 1,137,350 | -0.42(-0.32%) |
Mar 30, 2021 | 133.48 | 137.61 | 122.60 | 129.28 | 1,521,233 | -5.21(-3.87%) |
Mar 29, 2021 | 140.80 | 156.93 | 132.53 | 134.49 | 2,651,277 | -8.46(-5.92%) |
Mar 26, 2021 | 125.00 | 144.86 | 118.25 | 142.95 | 3,260,300 | +19.22(+15.53%) |
Mar 25, 2021 | 106.30 | 130.36 | 105.95 | 123.73 | 3,820,076 | +11.45(+10.20%) |
Mar 24, 2021 | 121.88 | 134.16 | 110.11 | 112.28 | 5,497,384 | -6.20(-5.23%) |
Mar 23, 2021 | 159.97 | 164.06 | 115.58 | 118.48 | 11,884,320 | -46.39(-28.14%) |
Mar 22, 2021 | 127.94 | 165.66 | 124.05 | 164.87 | 8,548,602 | +39.59(+31.60%) |
Mar 19, 2021 | 108.00 | 128.80 | 106.60 | 125.28 | 8,769,600 | +10.19(+8.85%) |
Mar 18, 2021 | 83.54 | 124.75 | 81.96 | 115.09 | 21,512,586 | +54.30(+89.32%) |
Mar 17, 2021 | 56.78 | 62.26 | 54.50 | 60.79 | 2,709,724 | +0.74(+1.23%) |
Mar 16, 2021 | 62.27 | 64.50 | 56.85 | 60.05 | 1,266,035 | -2.88(-4.58%) |
Mar 15, 2021 | 58.89 | 63.01 | 56.83 | 62.93 | 1,433,680 | +4.93(+8.50%) |
Mar 12, 2021 | 53.50 | 58.50 | 53.50 | 58.00 | 1,130,100 | -1.24(-2.09%) |
Mar 11, 2021 | 54.75 | 59.55 | 54.05 | 59.24 | 1,253,963 | +6.25(+11.79%) |
Mar 10, 2021 | 57.49 | 58.55 | 52.12 | 52.99 | 1,537,616 | -0.25(-0.47%) |
Mar 09, 2021 | 49.40 | 55.45 | 49.05 | 53.24 | 2,030,973 | +6.37(+13.59%) |
Mar 08, 2021 | 50.67 | 52.22 | 45.14 | 46.87 | 1,380,157 | -4.29(-8.39%) |
Mar 05, 2021 | 54.96 | 55.29 | 42.51 | 51.16 | 2,322,100 | -3.76(-6.85%) |
Mar 04, 2021 | 56.15 | 59.54 | 49.09 | 54.92 | 2,213,974 | -2.66(-4.62%) |
Mar 03, 2021 | 61.70 | 63.01 | 55.60 | 57.58 | 1,607,317 | -2.78(-4.61%) |
Mar 02, 2021 | 67.21 | 67.76 | 58.29 | 60.36 | 1,768,536 | -6.29(-9.44%) |
Mar 01, 2021 | 66.78 | 73.46 | 65.87 | 66.65 | 1,309,201 | +1.01(+1.54%) |
Feb 26, 2021 | 68.79 | 71.88 | 63.35 | 65.64 | 1,558,500 | -2.88(-4.20%) |
Feb 25, 2021 | 74.08 | 79.62 | 66.08 | 68.52 | 1,417,836 | -5.99(-8.04%) |
Feb 24, 2021 | 73.74 | 83.29 | 72.01 | 74.51 | 984,376 | +1.45(+1.98%) |
Feb 23, 2021 | 72.52 | 75.38 | 61.01 | 73.06 | 1,699,942 | -3.95(-5.13%) |
Feb 22, 2021 | 86.46 | 89.49 | 75.06 | 77.01 | 1,077,089 | -12.72(-14.18%) |
Feb 19, 2021 | 83.75 | 93.00 | 83.50 | 89.73 | 753,700 | +7.41(+9.00%) |
Feb 18, 2021 | 84.00 | 84.52 | 78.50 | 82.32 | 1,013,953 | -4.92(-5.64%) |
Feb 17, 2021 | 91.71 | 92.27 | 84.14 | 87.24 | 940,358 | -5.04(-5.46%) |
Feb 16, 2021 | 104.77 | 105.00 | 90.27 | 92.28 | 1,050,513 | -9.90(-9.69%) |
Feb 12, 2021 | 93.00 | 102.21 | 92.62 | 102.18 | 646,000 | +7.05(+7.41%) |
Feb 11, 2021 | 93.50 | 105.58 | 92.55 | 95.13 | 1,432,032 | +4.09(+4.49%) |
Feb 10, 2021 | 80.91 | 91.39 | 78.71 | 91.04 | 1,079,036 | +10.79(+13.45%) |
Feb 09, 2021 | 75.92 | 82.75 | 75.52 | 80.25 | 901,834 | +4.25(+5.59%) |
Feb 08, 2021 | 77.34 | 78.34 | 74.10 | 76.00 | 712,635 | +0.76(+1.01%) |
Feb 05, 2021 | 76.14 | 79.78 | 74.01 | 75.24 | 542,300 | -0.51(-0.67%) |
Feb 04, 2021 | 80.55 | 81.09 | 74.19 | 75.75 | 718,801 | -4.00(-5.02%) |
Feb 03, 2021 | 76.93 | 81.91 | 76.51 | 79.75 | 854,184 | +4.28(+5.67%) |
Feb 02, 2021 | 71.04 | 80.00 | 71.04 | 75.47 | 1,060,465 | +5.22(+7.43%) |