Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 111.26 | 112.55 | 110.05 | 112.36 | 64,446 | +0.26(+0.23%) |
Apr 29, 2021 | 111.81 | 113.73 | 110.74 | 112.11 | 49,167 | +1.12(+1.01%) |
Apr 28, 2021 | 112.76 | 112.97 | 110.96 | 110.99 | 62,581 | -1.40(-1.25%) |
Apr 27, 2021 | 113.00 | 113.62 | 111.99 | 112.39 | 38,372 | -1.27(-1.12%) |
Apr 26, 2021 | 115.36 | 115.39 | 113.62 | 113.66 | 34,701 | -1.93(-1.67%) |
Apr 23, 2021 | 114.83 | 116.35 | 114.83 | 115.60 | 40,081 | +1.41(+1.24%) |
Apr 22, 2021 | 113.75 | 114.91 | 113.63 | 114.19 | 31,604 | +0.13(+0.12%) |
Apr 21, 2021 | 113.53 | 115.52 | 112.88 | 114.05 | 42,503 | -0.36(-0.31%) |
Apr 20, 2021 | 112.71 | 114.87 | 112.71 | 114.41 | 47,530 | +1.23(+1.09%) |
Apr 19, 2021 | 113.77 | 113.77 | 112.54 | 113.18 | 33,277 | -0.70(-0.62%) |
Apr 16, 2021 | 113.90 | 113.90 | 112.81 | 113.88 | 32,065 | +0.71(+0.63%) |
Apr 15, 2021 | 111.97 | 113.18 | 110.78 | 113.17 | 36,801 | +1.68(+1.51%) |
Apr 14, 2021 | 110.55 | 112.00 | 110.55 | 111.49 | 29,407 | +0.75(+0.68%) |
Apr 13, 2021 | 110.04 | 111.88 | 109.09 | 110.74 | 31,249 | +0.04(+0.03%) |
Apr 12, 2021 | 110.39 | 111.41 | 109.37 | 110.71 | 30,291 | +0.62(+0.56%) |
Apr 09, 2021 | 109.67 | 110.86 | 109.33 | 110.09 | 42,085 | +0.07(+0.06%) |
Apr 08, 2021 | 109.22 | 110.17 | 108.54 | 110.02 | 39,478 | +0.74(+0.68%) |
Apr 07, 2021 | 109.85 | 110.45 | 108.74 | 109.28 | 45,665 | -0.99(-0.89%) |
Apr 06, 2021 | 110.17 | 110.48 | 108.68 | 110.27 | 54,708 | +0.12(+0.11%) |
Apr 05, 2021 | 110.21 | 111.31 | 109.46 | 110.15 | 46,314 | +0.35(+0.32%) |
Apr 01, 2021 | 110.32 | 110.44 | 108.84 | 109.80 | 40,503 | -0.26(-0.23%) |
Mar 31, 2021 | 110.30 | 111.98 | 108.08 | 110.05 | 84,926 | -0.01(-0.01%) |
Mar 30, 2021 | 111.44 | 111.44 | 109.92 | 110.06 | 47,599 | -1.94(-1.74%) |
Mar 29, 2021 | 110.56 | 112.09 | 109.68 | 112.00 | 52,798 | +0.53(+0.48%) |
Mar 26, 2021 | 111.17 | 112.36 | 110.07 | 111.47 | 36,495 | +1.16(+1.05%) |
Mar 25, 2021 | 110.84 | 112.34 | 108.51 | 110.32 | 52,323 | -0.54(-0.49%) |
Mar 24, 2021 | 110.52 | 112.66 | 109.60 | 110.86 | 90,454 | +0.98(+0.89%) |
Mar 23, 2021 | 107.82 | 111.73 | 106.85 | 109.88 | 37,543 | +0.89(+0.82%) |
Mar 22, 2021 | 111.89 | 111.89 | 107.44 | 108.99 | 50,769 | -2.99(-2.67%) |
Mar 19, 2021 | 109.82 | 112.63 | 109.48 | 111.98 | 226,882 | +2.01(+1.83%) |
Mar 18, 2021 | 109.73 | 110.40 | 108.92 | 109.97 | 55,249 | -0.31(-0.28%) |
Mar 17, 2021 | 114.75 | 114.75 | 110.06 | 110.28 | 53,385 | -3.85(-3.37%) |
Mar 16, 2021 | 112.92 | 114.48 | 112.25 | 114.13 | 40,808 | +0.28(+0.24%) |
Mar 15, 2021 | 111.84 | 114.57 | 111.56 | 113.85 | 54,979 | +1.33(+1.18%) |
Mar 12, 2021 | 112.12 | 113.21 | 110.87 | 112.53 | 86,280 | +0.75(+0.67%) |
Mar 11, 2021 | 110.61 | 112.19 | 110.50 | 111.78 | 57,089 | +0.29(+0.26%) |
Mar 10, 2021 | 109.50 | 113.12 | 108.14 | 111.48 | 62,751 | +1.81(+1.65%) |
Mar 09, 2021 | 109.42 | 110.73 | 109.25 | 109.67 | 69,381 | +0.01(+0.01%) |
Mar 08, 2021 | 106.86 | 109.88 | 105.73 | 109.66 | 78,589 | +3.10(+2.91%) |
Mar 05, 2021 | 102.97 | 106.92 | 102.78 | 106.56 | 74,533 | +4.28(+4.18%) |
Mar 04, 2021 | 100.83 | 104.74 | 100.83 | 102.28 | 64,896 | +1.48(+1.47%) |
Mar 03, 2021 | 101.32 | 102.32 | 100.01 | 100.80 | 54,888 | -0.20(-0.20%) |
Mar 02, 2021 | 101.49 | 101.73 | 99.46 | 101.00 | 40,269 | -0.48(-0.47%) |
Mar 01, 2021 | 100.92 | 103.42 | 100.92 | 101.48 | 67,119 | +1.62(+1.62%) |
Feb 26, 2021 | 101.69 | 103.13 | 99.77 | 99.87 | 92,319 | -0.77(-0.77%) |
Feb 25, 2021 | 100.10 | 102.01 | 99.10 | 100.64 | 78,220 | +1.09(+1.09%) |
Feb 24, 2021 | 98.96 | 99.83 | 97.84 | 99.56 | 90,485 | +1.31(+1.34%) |
Feb 23, 2021 | 96.40 | 99.18 | 95.05 | 98.24 | 57,827 | +2.25(+2.34%) |
Feb 22, 2021 | 96.11 | 96.49 | 94.49 | 95.99 | 61,101 | -0.83(-0.86%) |
Feb 19, 2021 | 97.05 | 97.88 | 95.56 | 96.83 | 101,001 | -0.73(-0.75%) |
Feb 18, 2021 | 97.71 | 98.70 | 96.85 | 97.55 | 97,043 | -0.02(-0.02%) |
Feb 17, 2021 | 96.29 | 98.64 | 96.21 | 97.57 | 65,601 | +1.33(+1.38%) |
Feb 16, 2021 | 96.40 | 96.95 | 95.16 | 96.24 | 99,195 | +0.00(+0.00%) |
Feb 12, 2021 | 98.90 | 99.32 | 95.51 | 96.24 | 101,318 | -2.97(-2.99%) |
Feb 11, 2021 | 98.48 | 99.32 | 97.85 | 99.21 | 70,915 | +0.51(+0.52%) |
Feb 10, 2021 | 99.18 | 99.80 | 98.29 | 98.70 | 57,549 | -0.24(-0.24%) |
Feb 09, 2021 | 98.76 | 99.46 | 97.51 | 98.93 | 44,672 | +0.61(+0.62%) |
Feb 08, 2021 | 99.04 | 99.04 | 96.82 | 98.32 | 35,562 | -0.07(-0.07%) |
Feb 05, 2021 | 97.56 | 98.41 | 97.12 | 98.38 | 41,289 | +1.68(+1.74%) |
Feb 04, 2021 | 95.00 | 96.97 | 95.00 | 96.70 | 44,688 | +1.38(+1.45%) |
Feb 03, 2021 | 95.56 | 97.37 | 94.22 | 95.32 | 47,465 | -1.03(-1.07%) |
Feb 02, 2021 | 96.78 | 98.65 | 94.73 | 96.35 | 42,417 | +0.04(+0.04%) |