Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 90.98 | 93.64 | 90.03 | 90.40 | 721,500 | -2.11(-2.28%) |
Apr 29, 2021 | 95.61 | 97.09 | 90.71 | 92.51 | 1,102,770 | -2.09(-2.21%) |
Apr 28, 2021 | 95.04 | 96.72 | 94.09 | 94.60 | 1,017,213 | -2.57(-2.64%) |
Apr 27, 2021 | 97.56 | 100.57 | 95.95 | 97.17 | 1,483,068 | -0.39(-0.40%) |
Apr 26, 2021 | 94.94 | 100.36 | 94.55 | 97.56 | 1,815,889 | +3.64(+3.88%) |
Apr 23, 2021 | 92.05 | 95.53 | 91.09 | 93.92 | 1,953,500 | +3.38(+3.73%) |
Apr 22, 2021 | 90.65 | 93.74 | 87.25 | 90.54 | 2,270,583 | +0.79(+0.88%) |
Apr 21, 2021 | 80.77 | 90.10 | 78.80 | 89.75 | 2,814,612 | +8.77(+10.83%) |
Apr 20, 2021 | 83.57 | 85.25 | 78.77 | 80.98 | 2,859,819 | -3.09(-3.68%) |
Apr 19, 2021 | 87.36 | 88.37 | 83.31 | 84.07 | 1,354,839 | -3.78(-4.30%) |
Apr 16, 2021 | 88.23 | 88.50 | 86.05 | 87.85 | 1,299,500 | -0.40(-0.45%) |
Apr 15, 2021 | 89.84 | 91.98 | 86.64 | 88.25 | 1,580,531 | -0.35(-0.40%) |
Apr 14, 2021 | 90.77 | 93.20 | 88.15 | 88.60 | 1,519,108 | -0.80(-0.89%) |
Apr 13, 2021 | 90.47 | 90.77 | 87.73 | 89.40 | 1,491,326 | -0.38(-0.42%) |
Apr 12, 2021 | 92.50 | 92.53 | 88.36 | 89.78 | 1,549,224 | -2.91(-3.14%) |
Apr 09, 2021 | 94.66 | 94.90 | 91.30 | 92.69 | 1,299,100 | -2.31(-2.43%) |
Apr 08, 2021 | 91.60 | 96.52 | 91.10 | 95.00 | 1,834,728 | +3.34(+3.64%) |
Apr 07, 2021 | 95.00 | 96.21 | 90.94 | 91.66 | 1,162,173 | -3.54(-3.72%) |
Apr 06, 2021 | 92.50 | 98.91 | 92.41 | 95.20 | 1,741,537 | +3.15(+3.42%) |
Apr 05, 2021 | 96.80 | 97.05 | 90.06 | 92.05 | 1,591,646 | -3.53(-3.69%) |
Apr 01, 2021 | 96.00 | 98.45 | 93.34 | 95.58 | 1,565,300 | +2.45(+2.63%) |
Mar 31, 2021 | 91.34 | 94.33 | 89.94 | 93.13 | 1,998,134 | +3.27(+3.64%) |
Mar 30, 2021 | 82.50 | 90.35 | 80.31 | 89.86 | 2,711,616 | +6.25(+7.48%) |
Mar 29, 2021 | 86.28 | 88.31 | 81.90 | 83.61 | 2,450,104 | -3.77(-4.31%) |
Mar 26, 2021 | 89.23 | 91.98 | 82.87 | 87.38 | 2,625,600 | -1.61(-1.81%) |
Mar 25, 2021 | 86.49 | 92.30 | 84.70 | 88.99 | 2,910,680 | -0.29(-0.32%) |
Mar 24, 2021 | 96.31 | 97.79 | 88.11 | 89.28 | 2,402,081 | -6.60(-6.88%) |
Mar 23, 2021 | 98.00 | 99.46 | 94.38 | 95.88 | 1,546,579 | -2.72(-2.76%) |
Mar 22, 2021 | 99.71 | 101.93 | 96.08 | 98.60 | 2,332,483 | -1.10(-1.10%) |
Mar 19, 2021 | 98.75 | 100.22 | 94.22 | 99.70 | 3,740,800 | +3.45(+3.58%) |
Mar 18, 2021 | 101.99 | 102.88 | 95.48 | 96.25 | 3,434,731 | -8.52(-8.13%) |
Mar 17, 2021 | 101.86 | 105.80 | 97.60 | 104.77 | 3,012,875 | -2.56(-2.39%) |
Mar 16, 2021 | 110.00 | 113.17 | 105.06 | 107.33 | 2,633,290 | -2.65(-2.41%) |
Mar 15, 2021 | 106.21 | 111.75 | 104.25 | 109.98 | 3,078,929 | +5.44(+5.20%) |
Mar 12, 2021 | 105.00 | 105.00 | 98.41 | 104.54 | 3,462,100 | -1.34(-1.27%) |
Mar 11, 2021 | 95.10 | 109.74 | 94.00 | 105.88 | 6,306,987 | +11.81(+12.55%) |
Mar 10, 2021 | 94.90 | 100.70 | 91.50 | 94.07 | 2,883,515 | +0.55(+0.59%) |
Mar 09, 2021 | 87.56 | 95.87 | 86.90 | 93.52 | 3,718,521 | +6.77(+7.80%) |
Mar 08, 2021 | 92.53 | 95.11 | 86.20 | 86.75 | 3,271,955 | -6.15(-6.62%) |
Mar 05, 2021 | 96.20 | 96.50 | 80.02 | 92.90 | 6,073,200 | -2.90(-3.03%) |
Mar 04, 2021 | 102.66 | 108.06 | 91.74 | 95.80 | 5,460,646 | -7.27(-7.05%) |
Mar 03, 2021 | 113.02 | 113.28 | 102.00 | 103.07 | 4,545,368 | -7.38(-6.68%) |
Mar 02, 2021 | 119.70 | 119.73 | 110.00 | 110.45 | 7,623,660 | -21.98(-16.60%) |
Mar 01, 2021 | 127.00 | 132.88 | 127.00 | 132.43 | 2,499,713 | +6.64(+5.28%) |
Feb 26, 2021 | 127.00 | 129.29 | 118.33 | 125.79 | 2,821,800 | +0.34(+0.27%) |
Feb 25, 2021 | 129.00 | 136.79 | 121.10 | 125.45 | 2,951,223 | -3.57(-2.77%) |
Feb 24, 2021 | 132.07 | 135.47 | 125.10 | 129.02 | 2,069,448 | -0.26(-0.20%) |
Feb 23, 2021 | 127.51 | 133.63 | 113.55 | 129.28 | 4,374,870 | -7.97(-5.81%) |
Feb 22, 2021 | 147.07 | 147.07 | 135.26 | 137.25 | 3,261,895 | -11.34(-7.63%) |
Feb 19, 2021 | 147.74 | 153.20 | 146.50 | 148.59 | 1,778,100 | +3.41(+2.35%) |
Feb 18, 2021 | 148.82 | 149.85 | 141.13 | 145.18 | 2,166,046 | -7.07(-4.64%) |
Feb 17, 2021 | 155.99 | 158.75 | 146.77 | 152.25 | 2,165,417 | -6.77(-4.26%) |
Feb 16, 2021 | 165.73 | 171.56 | 154.61 | 159.02 | 2,918,723 | -4.91(-3.00%) |
Feb 12, 2021 | 161.50 | 168.44 | 161.31 | 163.93 | 2,307,100 | +3.76(+2.35%) |
Feb 11, 2021 | 156.15 | 162.88 | 152.13 | 160.17 | 2,799,909 | +5.40(+3.49%) |
Feb 10, 2021 | 158.69 | 165.75 | 147.11 | 154.77 | 3,686,144 | -0.81(-0.52%) |
Feb 09, 2021 | 141.90 | 157.49 | 141.90 | 155.58 | 4,129,772 | +13.79(+9.73%) |
Feb 08, 2021 | 146.00 | 149.26 | 140.41 | 141.79 | 2,600,119 | -3.03(-2.09%) |
Feb 05, 2021 | 148.90 | 149.99 | 142.61 | 144.82 | 2,105,700 | -3.18(-2.15%) |
Feb 04, 2021 | 151.00 | 154.27 | 146.85 | 148.00 | 1,859,413 | -1.98(-1.32%) |
Feb 03, 2021 | 145.49 | 151.26 | 141.13 | 149.98 | 2,220,233 | +6.54(+4.56%) |
Feb 02, 2021 | 152.71 | 152.71 | 142.41 | 143.44 | 3,630,664 | -5.76(-3.86%) |