Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 108.96 | 110.66 | 106.68 | 107.58 | 125,668 | -2.68(-2.43%) |
Apr 29, 2021 | 111.56 | 111.56 | 109.68 | 110.26 | 139,910 | -0.39(-0.35%) |
Apr 28, 2021 | 110.90 | 112.76 | 110.34 | 110.64 | 41,487 | -0.48(-0.43%) |
Apr 27, 2021 | 111.25 | 111.28 | 110.22 | 111.12 | 55,655 | +0.27(+0.24%) |
Apr 26, 2021 | 111.45 | 112.17 | 110.74 | 110.85 | 39,536 | -0.13(-0.12%) |
Apr 23, 2021 | 109.35 | 111.57 | 108.25 | 110.98 | 85,935 | +2.42(+2.23%) |
Apr 22, 2021 | 109.66 | 110.36 | 108.06 | 108.56 | 57,511 | -0.43(-0.40%) |
Apr 21, 2021 | 108.68 | 109.81 | 108.36 | 108.99 | 76,124 | +0.95(+0.88%) |
Apr 20, 2021 | 107.43 | 108.14 | 106.17 | 108.04 | 130,887 | +0.66(+0.62%) |
Apr 19, 2021 | 107.84 | 107.84 | 106.52 | 107.38 | 62,698 | -1.09(-1.00%) |
Apr 16, 2021 | 109.79 | 110.22 | 107.56 | 108.47 | 51,561 | -0.17(-0.15%) |
Apr 15, 2021 | 109.43 | 109.43 | 107.70 | 108.63 | 36,792 | -0.29(-0.26%) |
Apr 14, 2021 | 107.86 | 109.79 | 107.86 | 108.92 | 46,163 | +0.77(+0.71%) |
Apr 13, 2021 | 110.24 | 110.24 | 107.95 | 108.15 | 74,524 | -2.03(-1.84%) |
Apr 12, 2021 | 110.36 | 110.42 | 109.57 | 110.18 | 62,536 | +0.18(+0.16%) |
Apr 09, 2021 | 108.96 | 110.14 | 106.77 | 110.00 | 58,031 | +0.78(+0.72%) |
Apr 08, 2021 | 109.83 | 109.83 | 108.17 | 109.22 | 78,597 | +0.35(+0.32%) |
Apr 07, 2021 | 110.70 | 110.70 | 108.36 | 108.87 | 72,229 | -1.40(-1.27%) |
Apr 06, 2021 | 111.88 | 112.60 | 110.15 | 110.28 | 70,645 | -1.21(-1.08%) |
Apr 05, 2021 | 110.06 | 111.77 | 109.50 | 111.48 | 80,439 | +1.85(+1.69%) |
Apr 01, 2021 | 108.32 | 109.65 | 107.20 | 109.63 | 88,463 | +1.93(+1.79%) |
Mar 31, 2021 | 110.62 | 110.74 | 106.62 | 107.70 | 144,687 | -2.09(-1.90%) |
Mar 30, 2021 | 107.15 | 109.85 | 107.15 | 109.79 | 304,306 | +2.17(+2.01%) |
Mar 29, 2021 | 108.40 | 110.02 | 106.52 | 107.63 | 207,746 | -0.97(-0.89%) |
Mar 26, 2021 | 105.68 | 108.61 | 105.21 | 108.60 | 113,820 | +3.58(+3.41%) |
Mar 25, 2021 | 102.84 | 105.48 | 102.47 | 105.02 | 116,752 | +1.04(+1.00%) |
Mar 24, 2021 | 103.84 | 106.20 | 103.01 | 103.98 | 215,184 | +0.09(+0.09%) |
Mar 23, 2021 | 106.08 | 107.08 | 102.39 | 103.89 | 173,619 | -3.42(-3.19%) |
Mar 22, 2021 | 111.43 | 114.50 | 106.61 | 107.31 | 184,872 | -4.99(-4.44%) |
Mar 19, 2021 | 109.84 | 112.30 | 108.51 | 112.30 | 414,811 | +2.70(+2.46%) |
Mar 18, 2021 | 107.84 | 110.33 | 107.84 | 109.60 | 127,778 | +1.35(+1.25%) |
Mar 17, 2021 | 108.81 | 109.09 | 107.46 | 108.25 | 65,849 | -0.64(-0.59%) |
Mar 16, 2021 | 109.30 | 109.76 | 107.98 | 108.89 | 62,113 | -0.50(-0.46%) |
Mar 15, 2021 | 109.67 | 109.67 | 107.25 | 109.40 | 69,908 | -0.53(-0.49%) |
Mar 12, 2021 | 109.02 | 110.22 | 108.02 | 109.93 | 73,654 | +1.33(+1.23%) |
Mar 11, 2021 | 108.84 | 109.23 | 107.33 | 108.60 | 98,318 | +0.88(+0.82%) |
Mar 10, 2021 | 106.22 | 108.18 | 106.06 | 107.72 | 68,728 | +2.14(+2.03%) |
Mar 09, 2021 | 107.75 | 107.75 | 105.57 | 105.57 | 87,235 | -0.90(-0.85%) |
Mar 08, 2021 | 106.76 | 107.45 | 105.07 | 106.47 | 78,463 | +0.91(+0.86%) |
Mar 05, 2021 | 104.59 | 105.81 | 102.03 | 105.56 | 112,302 | +2.73(+2.65%) |
Mar 04, 2021 | 105.23 | 106.06 | 101.94 | 102.83 | 90,562 | -2.31(-2.20%) |
Mar 03, 2021 | 105.41 | 106.44 | 104.20 | 105.15 | 102,839 | +0.41(+0.39%) |
Mar 02, 2021 | 107.19 | 107.81 | 104.73 | 104.74 | 70,082 | -2.45(-2.29%) |
Mar 01, 2021 | 106.26 | 108.31 | 106.26 | 107.19 | 75,781 | +2.75(+2.63%) |
Feb 26, 2021 | 105.32 | 106.08 | 103.84 | 104.44 | 136,078 | -0.32(-0.30%) |
Feb 25, 2021 | 107.36 | 109.00 | 104.76 | 104.76 | 69,174 | -2.69(-2.50%) |
Feb 24, 2021 | 105.14 | 108.03 | 105.14 | 107.45 | 70,849 | +2.85(+2.72%) |
Feb 23, 2021 | 104.63 | 106.20 | 102.80 | 104.60 | 139,784 | -0.09(-0.09%) |
Feb 22, 2021 | 103.26 | 105.12 | 103.26 | 104.69 | 74,532 | +0.67(+0.65%) |
Feb 19, 2021 | 103.19 | 104.69 | 103.19 | 104.02 | 182,820 | +1.62(+1.58%) |
Feb 18, 2021 | 102.07 | 102.94 | 101.53 | 102.40 | 70,867 | -0.24(-0.23%) |
Feb 17, 2021 | 101.61 | 102.92 | 100.98 | 102.64 | 68,081 | -0.18(-0.17%) |
Feb 16, 2021 | 103.57 | 103.90 | 102.44 | 102.81 | 96,864 | -0.25(-0.24%) |
Feb 12, 2021 | 101.96 | 103.24 | 101.76 | 103.06 | 79,117 | +0.43(+0.41%) |
Feb 11, 2021 | 101.77 | 102.83 | 100.08 | 102.64 | 86,754 | +1.18(+1.16%) |
Feb 10, 2021 | 102.80 | 103.31 | 101.20 | 101.46 | 68,081 | -0.58(-0.57%) |
Feb 09, 2021 | 101.80 | 104.33 | 100.89 | 102.04 | 99,017 | +0.47(+0.47%) |
Feb 08, 2021 | 100.17 | 102.01 | 99.65 | 101.57 | 86,949 | +2.14(+2.16%) |
Feb 05, 2021 | 99.20 | 99.55 | 97.69 | 99.42 | 64,245 | +1.58(+1.62%) |
Feb 04, 2021 | 97.66 | 98.91 | 97.19 | 97.84 | 96,245 | +0.08(+0.08%) |
Feb 03, 2021 | 97.70 | 97.94 | 96.42 | 97.76 | 76,133 | -0.43(-0.44%) |
Feb 02, 2021 | 98.07 | 98.83 | 96.95 | 98.20 | 95,680 | +1.44(+1.49%) |