Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.01 | 104.28 | 96.00 | 99.42 | 2,478,500 | +0.89(+0.90%) |
Apr 29, 2021 | 106.00 | 106.00 | 96.26 | 98.53 | 5,999,303 | -14.20(-12.60%) |
Apr 28, 2021 | 115.48 | 116.03 | 112.71 | 112.73 | 1,181,590 | -3.91(-3.35%) |
Apr 27, 2021 | 119.76 | 119.82 | 116.36 | 116.64 | 1,265,805 | -2.38(-2.00%) |
Apr 26, 2021 | 113.44 | 119.71 | 113.27 | 119.02 | 1,516,847 | +4.25(+3.70%) |
Apr 23, 2021 | 110.34 | 115.70 | 110.10 | 114.77 | 1,579,400 | +6.05(+5.56%) |
Apr 22, 2021 | 110.97 | 113.89 | 108.66 | 108.72 | 1,325,491 | -0.31(-0.28%) |
Apr 21, 2021 | 102.84 | 109.54 | 101.79 | 109.03 | 1,422,132 | +5.94(+5.76%) |
Apr 20, 2021 | 108.94 | 109.32 | 100.63 | 103.09 | 2,759,791 | -6.60(-6.02%) |
Apr 19, 2021 | 111.21 | 113.22 | 107.96 | 109.69 | 1,753,551 | -2.39(-2.13%) |
Apr 16, 2021 | 113.27 | 114.97 | 111.74 | 112.08 | 1,179,200 | -1.73(-1.52%) |
Apr 15, 2021 | 111.93 | 114.52 | 111.41 | 113.81 | 1,495,065 | +3.11(+2.81%) |
Apr 14, 2021 | 111.45 | 114.55 | 110.19 | 110.70 | 871,594 | -0.24(-0.22%) |
Apr 13, 2021 | 111.73 | 113.10 | 109.36 | 110.94 | 641,977 | -0.43(-0.39%) |
Apr 12, 2021 | 110.30 | 111.52 | 107.90 | 111.37 | 979,881 | +0.35(+0.32%) |
Apr 09, 2021 | 112.68 | 112.98 | 108.28 | 111.02 | 1,291,900 | -3.90(-3.39%) |
Apr 08, 2021 | 117.94 | 118.45 | 114.50 | 114.92 | 1,440,623 | +0.69(+0.60%) |
Apr 07, 2021 | 116.46 | 118.57 | 114.07 | 114.23 | 1,372,665 | -3.34(-2.84%) |
Apr 06, 2021 | 116.42 | 119.14 | 114.40 | 117.57 | 1,668,087 | +1.83(+1.58%) |
Apr 05, 2021 | 118.11 | 118.88 | 113.54 | 115.74 | 1,218,366 | +0.51(+0.44%) |
Apr 01, 2021 | 110.50 | 115.88 | 110.03 | 115.23 | 1,570,800 | +7.10(+6.57%) |
Mar 31, 2021 | 103.85 | 109.74 | 103.84 | 108.13 | 1,507,047 | +5.44(+5.30%) |
Mar 30, 2021 | 99.93 | 103.54 | 97.38 | 102.69 | 1,404,675 | +2.24(+2.23%) |
Mar 29, 2021 | 107.38 | 107.38 | 99.84 | 100.45 | 1,496,902 | -7.05(-6.56%) |
Mar 26, 2021 | 103.48 | 107.75 | 102.39 | 107.50 | 1,002,100 | +4.76(+4.63%) |
Mar 25, 2021 | 98.40 | 103.39 | 97.08 | 102.74 | 1,295,188 | +1.57(+1.55%) |
Mar 24, 2021 | 103.92 | 105.00 | 100.88 | 101.17 | 1,219,636 | -0.59(-0.58%) |
Mar 23, 2021 | 107.93 | 108.73 | 100.68 | 101.76 | 1,590,019 | -6.93(-6.38%) |
Mar 22, 2021 | 110.29 | 110.70 | 107.13 | 108.69 | 1,009,433 | +1.92(+1.80%) |
Mar 19, 2021 | 106.46 | 108.46 | 104.17 | 106.77 | 4,428,500 | +1.35(+1.28%) |
Mar 18, 2021 | 113.15 | 115.99 | 105.10 | 105.42 | 1,870,563 | -10.96(-9.42%) |
Mar 17, 2021 | 111.14 | 117.69 | 109.63 | 116.38 | 1,712,025 | +2.35(+2.06%) |
Mar 16, 2021 | 113.22 | 118.32 | 112.80 | 114.03 | 1,643,759 | +1.86(+1.66%) |
Mar 15, 2021 | 111.09 | 112.33 | 108.93 | 112.17 | 1,051,320 | +2.07(+1.88%) |
Mar 12, 2021 | 107.59 | 110.86 | 105.62 | 110.10 | 1,210,100 | -1.05(-0.94%) |
Mar 11, 2021 | 108.03 | 112.60 | 106.46 | 111.15 | 1,629,444 | +8.36(+8.13%) |
Mar 10, 2021 | 102.63 | 105.65 | 101.15 | 102.79 | 1,759,593 | +1.42(+1.40%) |
Mar 09, 2021 | 99.29 | 104.04 | 98.50 | 101.37 | 2,519,889 | +7.25(+7.70%) |
Mar 08, 2021 | 105.54 | 107.13 | 94.09 | 94.12 | 2,299,414 | -12.37(-11.62%) |
Mar 05, 2021 | 105.99 | 106.90 | 96.00 | 106.49 | 2,235,900 | +4.48(+4.39%) |
Mar 04, 2021 | 108.90 | 110.96 | 99.55 | 102.01 | 2,760,571 | -7.94(-7.22%) |
Mar 03, 2021 | 114.28 | 115.48 | 108.77 | 109.95 | 1,323,337 | -4.16(-3.65%) |
Mar 02, 2021 | 118.87 | 120.50 | 113.79 | 114.11 | 1,027,525 | -4.33(-3.66%) |
Mar 01, 2021 | 117.29 | 118.54 | 113.68 | 118.44 | 1,550,097 | +4.98(+4.39%) |
Feb 26, 2021 | 106.70 | 114.69 | 103.30 | 113.46 | 2,740,100 | +8.25(+7.84%) |
Feb 25, 2021 | 117.00 | 117.81 | 105.12 | 105.21 | 2,501,002 | -13.05(-11.04%) |
Feb 24, 2021 | 115.46 | 119.50 | 110.80 | 118.26 | 1,613,569 | +0.34(+0.29%) |
Feb 23, 2021 | 112.79 | 118.40 | 102.50 | 117.92 | 2,904,860 | +0.82(+0.70%) |
Feb 22, 2021 | 125.53 | 125.86 | 116.24 | 117.10 | 1,752,355 | -8.76(-6.96%) |
Feb 19, 2021 | 119.00 | 126.83 | 118.82 | 125.86 | 1,952,400 | +9.30(+7.98%) |
Feb 18, 2021 | 115.00 | 117.52 | 113.21 | 116.56 | 1,541,326 | -0.07(-0.06%) |
Feb 17, 2021 | 120.55 | 122.19 | 114.62 | 116.63 | 2,207,855 | -2.20(-1.85%) |
Feb 16, 2021 | 124.81 | 125.69 | 118.58 | 118.83 | 2,022,999 | -4.25(-3.45%) |
Feb 12, 2021 | 125.85 | 128.00 | 121.59 | 123.08 | 1,790,200 | -5.20(-4.05%) |
Feb 11, 2021 | 123.50 | 129.90 | 123.05 | 128.28 | 1,402,074 | +4.81(+3.90%) |
Feb 10, 2021 | 123.12 | 125.96 | 120.60 | 123.47 | 1,163,919 | +1.20(+0.98%) |
Feb 09, 2021 | 122.03 | 124.12 | 120.71 | 122.27 | 1,155,645 | -0.75(-0.61%) |
Feb 08, 2021 | 118.96 | 123.30 | 118.28 | 123.02 | 1,387,798 | +5.29(+4.49%) |
Feb 05, 2021 | 118.79 | 119.49 | 115.21 | 117.73 | 774,900 | +0.04(+0.03%) |
Feb 04, 2021 | 112.92 | 117.73 | 110.50 | 117.69 | 1,087,560 | +4.03(+3.55%) |
Feb 03, 2021 | 116.96 | 118.18 | 112.40 | 113.66 | 1,160,727 | -2.64(-2.27%) |
Feb 02, 2021 | 117.16 | 117.60 | 110.07 | 116.30 | 2,590,365 | +2.16(+1.89%) |