Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 120.10 | 120.75 | 117.10 | 117.75 | 624,000 | -3.78(-3.11%) |
Apr 29, 2021 | 122.61 | 122.75 | 119.94 | 121.53 | 598,707 | +0.08(+0.06%) |
Apr 28, 2021 | 120.42 | 123.04 | 118.77 | 121.46 | 877,685 | +4.69(+4.02%) |
Apr 27, 2021 | 116.77 | 118.63 | 116.04 | 116.77 | 455,272 | -0.19(-0.16%) |
Apr 26, 2021 | 118.72 | 119.39 | 116.68 | 116.95 | 395,717 | -0.88(-0.75%) |
Apr 23, 2021 | 115.72 | 118.68 | 115.52 | 117.83 | 654,117 | +2.73(+2.38%) |
Apr 22, 2021 | 116.92 | 116.92 | 114.37 | 115.10 | 436,587 | -1.06(-0.91%) |
Apr 21, 2021 | 112.62 | 116.39 | 112.38 | 116.16 | 720,972 | +3.54(+3.14%) |
Apr 20, 2021 | 114.47 | 114.64 | 111.65 | 112.62 | 546,223 | -2.76(-2.39%) |
Apr 19, 2021 | 114.10 | 115.70 | 113.15 | 115.38 | 444,682 | +0.86(+0.75%) |
Apr 16, 2021 | 118.29 | 118.29 | 114.20 | 114.52 | 439,389 | +0.18(+0.16%) |
Apr 15, 2021 | 114.63 | 114.63 | 112.74 | 114.34 | 455,268 | +0.31(+0.27%) |
Apr 14, 2021 | 113.48 | 115.11 | 113.48 | 114.03 | 389,148 | +0.52(+0.46%) |
Apr 13, 2021 | 115.16 | 115.27 | 112.46 | 113.51 | 234,280 | -1.42(-1.24%) |
Apr 12, 2021 | 114.56 | 115.19 | 113.27 | 114.93 | 318,969 | +1.32(+1.16%) |
Apr 09, 2021 | 113.37 | 113.75 | 112.39 | 113.61 | 723,121 | +0.62(+0.55%) |
Apr 08, 2021 | 112.33 | 113.36 | 110.78 | 112.99 | 770,023 | -0.38(-0.33%) |
Apr 07, 2021 | 112.89 | 113.55 | 111.48 | 113.37 | 719,209 | +1.11(+0.99%) |
Apr 06, 2021 | 113.85 | 115.45 | 112.00 | 112.26 | 1,278,726 | -2.10(-1.84%) |
Apr 05, 2021 | 115.34 | 116.24 | 113.30 | 114.36 | 365,418 | +1.24(+1.10%) |
Apr 01, 2021 | 113.16 | 113.76 | 111.69 | 113.12 | 405,045 | +0.83(+0.74%) |
Mar 31, 2021 | 114.18 | 114.42 | 110.98 | 112.29 | 737,264 | -1.13(-0.99%) |
Mar 30, 2021 | 112.89 | 114.99 | 112.70 | 113.42 | 391,893 | +0.72(+0.64%) |
Mar 29, 2021 | 113.58 | 115.22 | 112.29 | 112.70 | 433,949 | -1.05(-0.92%) |
Mar 26, 2021 | 111.51 | 114.45 | 110.72 | 113.75 | 542,737 | +3.52(+3.19%) |
Mar 25, 2021 | 107.64 | 110.59 | 105.78 | 110.23 | 316,552 | +1.83(+1.69%) |
Mar 24, 2021 | 108.78 | 110.84 | 108.33 | 108.40 | 306,334 | +0.99(+0.92%) |
Mar 23, 2021 | 111.06 | 111.77 | 106.39 | 107.41 | 661,357 | -4.71(-4.20%) |
Mar 22, 2021 | 112.94 | 113.35 | 111.37 | 112.12 | 573,244 | -1.72(-1.51%) |
Mar 19, 2021 | 113.17 | 114.36 | 110.89 | 113.84 | 898,433 | +0.68(+0.60%) |
Mar 18, 2021 | 113.36 | 116.86 | 112.79 | 113.16 | 651,896 | -0.67(-0.59%) |
Mar 17, 2021 | 110.78 | 114.01 | 110.53 | 113.83 | 573,877 | +3.60(+3.27%) |
Mar 16, 2021 | 111.50 | 111.52 | 109.74 | 110.23 | 369,630 | -1.23(-1.10%) |
Mar 15, 2021 | 110.20 | 111.60 | 108.96 | 111.46 | 484,975 | +1.74(+1.59%) |
Mar 12, 2021 | 107.53 | 109.81 | 107.31 | 109.72 | 447,631 | +2.38(+2.21%) |
Mar 11, 2021 | 108.34 | 109.69 | 106.89 | 107.34 | 427,395 | -0.55(-0.51%) |
Mar 10, 2021 | 105.69 | 107.90 | 105.29 | 107.89 | 476,170 | +2.59(+2.46%) |
Mar 09, 2021 | 106.69 | 107.72 | 105.09 | 105.30 | 488,819 | -1.21(-1.14%) |
Mar 08, 2021 | 108.27 | 110.08 | 106.46 | 106.51 | 921,892 | -1.04(-0.97%) |
Mar 05, 2021 | 102.56 | 108.19 | 101.65 | 107.55 | 1,116,331 | +6.69(+6.63%) |
Mar 04, 2021 | 102.56 | 103.77 | 99.20 | 100.86 | 604,863 | -2.14(-2.08%) |
Mar 03, 2021 | 101.40 | 106.54 | 100.88 | 103.00 | 544,383 | +1.09(+1.07%) |
Mar 02, 2021 | 104.76 | 105.89 | 101.73 | 101.91 | 542,871 | -2.80(-2.68%) |
Mar 01, 2021 | 102.22 | 105.95 | 101.44 | 104.71 | 1,159,833 | +4.40(+4.39%) |
Feb 26, 2021 | 101.92 | 103.96 | 99.92 | 100.31 | 922,632 | -2.37(-2.30%) |
Feb 25, 2021 | 105.51 | 106.71 | 100.87 | 102.67 | 2,480,528 | -4.21(-3.94%) |
Feb 24, 2021 | 110.31 | 114.27 | 105.73 | 106.89 | 5,124,851 | +3.15(+3.04%) |
Feb 23, 2021 | 97.47 | 113.32 | 96.20 | 103.73 | 6,096,292 | +6.00(+6.14%) |
Feb 22, 2021 | 93.75 | 98.75 | 93.53 | 97.74 | 1,525,863 | +3.26(+3.46%) |
Feb 19, 2021 | 92.84 | 94.94 | 92.49 | 94.47 | 599,695 | +2.68(+2.92%) |
Feb 18, 2021 | 92.86 | 93.67 | 91.77 | 91.79 | 401,702 | -2.04(-2.18%) |
Feb 17, 2021 | 95.65 | 95.65 | 93.67 | 93.84 | 658,936 | +0.12(+0.13%) |
Feb 16, 2021 | 94.54 | 95.36 | 93.64 | 93.71 | 424,162 | -0.09(-0.09%) |
Feb 12, 2021 | 93.50 | 94.25 | 92.87 | 93.80 | 343,437 | +0.31(+0.33%) |
Feb 11, 2021 | 93.01 | 93.66 | 91.28 | 93.49 | 541,580 | +0.80(+0.87%) |
Feb 10, 2021 | 93.19 | 93.82 | 92.09 | 92.68 | 451,664 | -0.02(-0.02%) |
Feb 09, 2021 | 92.27 | 93.11 | 90.59 | 92.70 | 437,468 | +0.57(+0.61%) |
Feb 08, 2021 | 91.93 | 92.80 | 90.72 | 92.14 | 648,248 | +1.18(+1.30%) |
Feb 05, 2021 | 93.88 | 94.07 | 90.51 | 90.96 | 890,963 | -2.20(-2.36%) |
Feb 04, 2021 | 90.37 | 93.18 | 89.99 | 93.15 | 977,864 | +2.97(+3.29%) |
Feb 03, 2021 | 88.38 | 90.25 | 87.18 | 90.18 | 678,877 | +1.18(+1.32%) |
Feb 02, 2021 | 88.69 | 90.84 | 88.13 | 89.00 | 770,167 | +1.01(+1.15%) |