Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 113.01 | 113.05 | 110.89 | 111.29 | 45,324 | -1.74(-1.54%) |
Apr 29, 2021 | 112.33 | 113.03 | 110.95 | 113.03 | 37,012 | +2.07(+1.87%) |
Apr 28, 2021 | 112.12 | 112.12 | 110.22 | 110.95 | 27,838 | -0.70(-0.62%) |
Apr 27, 2021 | 111.95 | 112.17 | 110.44 | 111.65 | 29,506 | +0.06(+0.05%) |
Apr 26, 2021 | 112.43 | 113.40 | 111.44 | 111.59 | 31,011 | -0.23(-0.20%) |
Apr 23, 2021 | 111.25 | 112.46 | 110.69 | 111.82 | 31,167 | +1.10(+0.99%) |
Apr 22, 2021 | 111.92 | 111.92 | 109.91 | 110.72 | 26,158 | -0.98(-0.88%) |
Apr 21, 2021 | 110.05 | 111.88 | 110.05 | 111.70 | 16,125 | +1.44(+1.31%) |
Apr 20, 2021 | 111.22 | 111.59 | 109.23 | 110.26 | 32,137 | -0.69(-0.62%) |
Apr 19, 2021 | 110.38 | 111.42 | 110.20 | 110.94 | 20,457 | -0.20(-0.18%) |
Apr 16, 2021 | 111.18 | 111.77 | 109.83 | 111.14 | 25,463 | -0.01(-0.01%) |
Apr 15, 2021 | 110.94 | 111.15 | 109.75 | 111.15 | 19,745 | +0.64(+0.58%) |
Apr 14, 2021 | 110.07 | 111.30 | 109.84 | 110.51 | 28,459 | -0.12(-0.11%) |
Apr 13, 2021 | 111.23 | 111.23 | 109.59 | 110.63 | 38,153 | +0.03(+0.03%) |
Apr 12, 2021 | 108.30 | 110.65 | 108.30 | 110.60 | 20,671 | +2.04(+1.88%) |
Apr 09, 2021 | 109.78 | 109.78 | 107.41 | 108.56 | 29,842 | -0.16(-0.14%) |
Apr 08, 2021 | 108.84 | 109.19 | 107.03 | 108.72 | 42,818 | +0.02(+0.02%) |
Apr 07, 2021 | 109.08 | 109.09 | 107.26 | 108.70 | 23,171 | +0.09(+0.08%) |
Apr 06, 2021 | 107.07 | 108.61 | 106.65 | 108.61 | 15,288 | +0.80(+0.74%) |
Apr 05, 2021 | 108.19 | 108.45 | 106.10 | 107.81 | 12,341 | +0.91(+0.85%) |
Apr 01, 2021 | 105.35 | 107.02 | 104.95 | 106.90 | 26,583 | +0.99(+0.94%) |
Mar 31, 2021 | 106.61 | 107.91 | 105.25 | 105.91 | 47,703 | -1.40(-1.31%) |
Mar 30, 2021 | 105.09 | 107.76 | 105.09 | 107.31 | 17,602 | +1.94(+1.84%) |
Mar 29, 2021 | 106.49 | 106.80 | 103.60 | 105.37 | 33,344 | -2.35(-2.18%) |
Mar 26, 2021 | 108.80 | 109.67 | 106.51 | 107.71 | 22,713 | -0.81(-0.74%) |
Mar 25, 2021 | 105.63 | 108.52 | 105.16 | 108.52 | 43,232 | +2.96(+2.80%) |
Mar 24, 2021 | 105.58 | 108.48 | 104.53 | 105.56 | 42,778 | +0.60(+0.57%) |
Mar 23, 2021 | 107.29 | 107.94 | 104.66 | 104.97 | 35,983 | -2.12(-1.98%) |
Mar 22, 2021 | 113.12 | 113.12 | 105.76 | 107.09 | 39,372 | -6.09(-5.38%) |
Mar 19, 2021 | 109.92 | 113.90 | 109.87 | 113.17 | 172,946 | +3.53(+3.22%) |
Mar 18, 2021 | 107.37 | 109.98 | 107.37 | 109.64 | 32,255 | +2.97(+2.78%) |
Mar 17, 2021 | 102.50 | 106.67 | 102.50 | 106.67 | 29,107 | +3.76(+3.65%) |
Mar 16, 2021 | 103.24 | 103.24 | 100.82 | 102.91 | 23,603 | -0.08(-0.08%) |
Mar 15, 2021 | 101.98 | 103.27 | 101.14 | 102.99 | 23,442 | +1.09(+1.07%) |
Mar 12, 2021 | 100.83 | 101.97 | 100.58 | 101.90 | 46,037 | +2.13(+2.14%) |
Mar 11, 2021 | 99.96 | 100.40 | 99.11 | 99.77 | 28,389 | +0.11(+0.11%) |
Mar 10, 2021 | 98.64 | 99.74 | 98.23 | 99.66 | 36,214 | +1.46(+1.49%) |
Mar 09, 2021 | 98.18 | 98.72 | 96.86 | 98.20 | 28,696 | -0.31(-0.32%) |
Mar 08, 2021 | 94.70 | 99.33 | 94.32 | 98.51 | 73,381 | +4.46(+4.74%) |
Mar 05, 2021 | 92.93 | 94.38 | 92.64 | 94.06 | 50,111 | +1.49(+1.61%) |
Mar 04, 2021 | 92.66 | 93.65 | 91.54 | 92.56 | 47,371 | -0.50(-0.53%) |
Mar 03, 2021 | 90.04 | 93.99 | 89.75 | 93.06 | 35,778 | +3.69(+4.13%) |
Mar 02, 2021 | 90.52 | 90.96 | 89.14 | 89.37 | 44,626 | -0.71(-0.79%) |
Mar 01, 2021 | 88.32 | 90.64 | 88.32 | 90.08 | 37,439 | +2.46(+2.81%) |
Feb 26, 2021 | 89.07 | 89.55 | 86.31 | 87.62 | 48,287 | -1.93(-2.15%) |
Feb 25, 2021 | 94.16 | 94.50 | 89.10 | 89.55 | 60,194 | -3.89(-4.17%) |
Feb 24, 2021 | 92.19 | 93.71 | 92.19 | 93.44 | 24,744 | +1.36(+1.48%) |
Feb 23, 2021 | 91.49 | 94.05 | 91.22 | 92.08 | 58,350 | +0.78(+0.85%) |
Feb 22, 2021 | 89.06 | 91.88 | 88.09 | 91.30 | 187,054 | +2.73(+3.08%) |
Feb 19, 2021 | 89.06 | 89.54 | 88.27 | 88.57 | 153,183 | +0.22(+0.25%) |
Feb 18, 2021 | 89.14 | 89.79 | 87.81 | 88.35 | 16,847 | -1.14(-1.27%) |
Feb 17, 2021 | 90.56 | 90.56 | 89.24 | 89.49 | 17,836 | -0.20(-0.23%) |
Feb 16, 2021 | 90.21 | 90.80 | 89.38 | 89.69 | 19,089 | +0.19(+0.22%) |
Feb 12, 2021 | 88.84 | 89.55 | 88.84 | 89.50 | 28,972 | +0.32(+0.36%) |
Feb 11, 2021 | 89.13 | 89.55 | 88.43 | 89.18 | 23,929 | +0.42(+0.47%) |
Feb 10, 2021 | 90.01 | 90.01 | 88.60 | 88.76 | 29,354 | -0.47(-0.52%) |
Feb 09, 2021 | 90.02 | 90.34 | 88.86 | 89.23 | 26,021 | -0.78(-0.87%) |
Feb 08, 2021 | 90.77 | 90.86 | 89.48 | 90.00 | 17,614 | +0.20(+0.23%) |
Feb 05, 2021 | 89.99 | 90.76 | 89.32 | 89.80 | 18,801 | +0.05(+0.05%) |
Feb 04, 2021 | 89.25 | 90.11 | 89.25 | 89.75 | 32,211 | +1.19(+1.34%) |
Feb 03, 2021 | 88.45 | 89.40 | 87.46 | 88.56 | 24,897 | -0.14(-0.15%) |
Feb 02, 2021 | 88.80 | 88.80 | 87.65 | 88.70 | 38,946 | +1.32(+1.51%) |