Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 107.87 | 108.59 | 106.60 | 106.98 | 56,552 | -2.42(-2.21%) |
Apr 29, 2021 | 109.93 | 111.43 | 109.38 | 109.39 | 32,803 | -0.32(-0.30%) |
Apr 28, 2021 | 109.12 | 110.66 | 108.85 | 109.72 | 29,117 | -0.13(-0.12%) |
Apr 27, 2021 | 110.75 | 111.18 | 109.47 | 109.85 | 47,030 | -1.29(-1.16%) |
Apr 26, 2021 | 111.77 | 112.96 | 110.90 | 111.14 | 44,508 | -0.16(-0.14%) |
Apr 23, 2021 | 109.90 | 112.61 | 109.90 | 111.31 | 71,373 | +1.83(+1.67%) |
Apr 22, 2021 | 108.85 | 112.45 | 107.12 | 109.48 | 113,244 | +0.65(+0.59%) |
Apr 21, 2021 | 104.99 | 108.88 | 104.99 | 108.83 | 62,186 | +4.54(+4.35%) |
Apr 20, 2021 | 104.82 | 105.18 | 103.39 | 104.29 | 62,607 | -0.59(-0.56%) |
Apr 19, 2021 | 103.96 | 104.89 | 101.35 | 104.88 | 145,849 | +0.30(+0.28%) |
Apr 16, 2021 | 100.75 | 105.33 | 100.73 | 104.59 | 85,669 | +4.78(+4.78%) |
Apr 15, 2021 | 100.63 | 100.63 | 98.69 | 99.81 | 56,065 | +0.52(+0.53%) |
Apr 14, 2021 | 99.36 | 101.40 | 98.74 | 99.29 | 51,308 | -0.25(-0.25%) |
Apr 13, 2021 | 98.59 | 100.14 | 97.80 | 99.54 | 88,136 | +0.53(+0.54%) |
Apr 12, 2021 | 101.57 | 101.79 | 98.89 | 99.00 | 53,543 | -2.57(-2.53%) |
Apr 09, 2021 | 102.54 | 102.64 | 100.70 | 101.57 | 59,495 | -0.43(-0.42%) |
Apr 08, 2021 | 100.31 | 102.20 | 98.86 | 102.00 | 91,348 | +1.48(+1.48%) |
Apr 07, 2021 | 102.42 | 103.44 | 100.06 | 100.52 | 58,967 | -1.84(-1.79%) |
Apr 06, 2021 | 101.84 | 103.65 | 101.21 | 102.35 | 61,918 | +0.53(+0.52%) |
Apr 05, 2021 | 105.98 | 105.98 | 101.68 | 101.82 | 96,510 | -3.03(-2.89%) |
Apr 01, 2021 | 100.73 | 104.87 | 99.89 | 104.85 | 108,374 | +5.81(+5.87%) |
Mar 31, 2021 | 99.01 | 100.83 | 98.76 | 99.03 | 115,336 | -0.14(-0.14%) |
Mar 30, 2021 | 99.34 | 99.51 | 98.22 | 99.18 | 135,738 | +0.38(+0.39%) |
Mar 29, 2021 | 100.91 | 103.37 | 97.75 | 98.80 | 109,096 | -3.12(-3.06%) |
Mar 26, 2021 | 103.90 | 105.73 | 99.89 | 101.92 | 261,739 | -0.60(-0.58%) |
Mar 25, 2021 | 101.76 | 104.11 | 100.03 | 102.52 | 208,500 | -0.51(-0.50%) |
Mar 24, 2021 | 108.86 | 110.18 | 102.94 | 103.03 | 86,258 | -4.59(-4.26%) |
Mar 23, 2021 | 109.56 | 111.18 | 105.44 | 107.61 | 112,107 | -3.55(-3.19%) |
Mar 22, 2021 | 113.88 | 116.27 | 110.67 | 111.16 | 45,119 | -2.10(-1.86%) |
Mar 19, 2021 | 113.86 | 113.94 | 111.85 | 113.27 | 151,577 | -0.46(-0.40%) |
Mar 18, 2021 | 113.63 | 115.73 | 111.14 | 113.72 | 99,129 | -0.91(-0.80%) |
Mar 17, 2021 | 110.32 | 114.77 | 109.19 | 114.64 | 79,640 | +2.90(+2.60%) |
Mar 16, 2021 | 115.02 | 115.02 | 111.04 | 111.73 | 51,617 | -3.87(-3.35%) |
Mar 15, 2021 | 115.20 | 116.81 | 114.39 | 115.61 | 37,443 | -0.95(-0.82%) |
Mar 12, 2021 | 113.52 | 116.56 | 113.52 | 116.56 | 54,239 | +2.79(+2.45%) |
Mar 11, 2021 | 115.58 | 115.73 | 111.95 | 113.77 | 55,237 | +0.23(+0.20%) |
Mar 10, 2021 | 113.64 | 114.78 | 110.93 | 113.54 | 49,237 | +0.77(+0.68%) |
Mar 09, 2021 | 110.13 | 113.47 | 110.13 | 112.77 | 77,591 | +4.16(+3.83%) |
Mar 08, 2021 | 107.85 | 109.75 | 107.47 | 108.61 | 62,747 | +1.11(+1.03%) |
Mar 05, 2021 | 106.82 | 107.80 | 102.22 | 107.50 | 60,619 | +2.49(+2.38%) |
Mar 04, 2021 | 105.99 | 107.76 | 102.55 | 105.00 | 115,094 | -0.09(-0.09%) |
Mar 03, 2021 | 106.52 | 108.50 | 104.80 | 105.10 | 57,555 | -2.61(-2.42%) |
Mar 02, 2021 | 110.69 | 110.69 | 107.39 | 107.71 | 90,163 | -2.67(-2.42%) |
Mar 01, 2021 | 113.08 | 113.08 | 107.71 | 110.37 | 86,037 | -0.83(-0.75%) |
Feb 26, 2021 | 110.06 | 113.85 | 107.91 | 111.21 | 170,893 | +0.88(+0.80%) |
Feb 25, 2021 | 120.47 | 120.47 | 101.68 | 110.33 | 515,655 | -23.99(-17.86%) |
Feb 24, 2021 | 129.67 | 136.28 | 129.67 | 134.31 | 75,602 | +5.81(+4.52%) |
Feb 23, 2021 | 128.83 | 130.46 | 125.27 | 128.50 | 123,632 | -1.34(-1.03%) |
Feb 22, 2021 | 128.41 | 130.06 | 127.04 | 129.84 | 32,219 | +0.11(+0.09%) |
Feb 19, 2021 | 127.47 | 131.16 | 127.47 | 129.72 | 37,003 | +2.39(+1.88%) |
Feb 18, 2021 | 129.89 | 129.89 | 124.60 | 127.33 | 41,744 | -2.54(-1.96%) |
Feb 17, 2021 | 128.65 | 131.27 | 128.30 | 129.88 | 81,664 | +1.01(+0.78%) |
Feb 16, 2021 | 132.42 | 132.42 | 127.60 | 128.87 | 52,611 | -2.78(-2.11%) |
Feb 12, 2021 | 129.65 | 132.40 | 129.65 | 131.65 | 29,729 | +0.74(+0.57%) |
Feb 11, 2021 | 131.06 | 132.51 | 129.62 | 130.91 | 49,768 | +0.37(+0.28%) |
Feb 10, 2021 | 131.60 | 134.47 | 129.70 | 130.54 | 52,875 | -1.39(-1.05%) |
Feb 09, 2021 | 129.86 | 134.19 | 128.91 | 131.92 | 60,093 | +1.93(+1.48%) |
Feb 08, 2021 | 127.04 | 130.40 | 125.64 | 130.00 | 33,030 | +4.50(+3.58%) |
Feb 05, 2021 | 126.04 | 126.04 | 123.25 | 125.50 | 36,687 | +1.27(+1.02%) |
Feb 04, 2021 | 121.12 | 124.35 | 121.12 | 124.23 | 24,695 | +2.34(+1.92%) |
Feb 03, 2021 | 121.44 | 122.51 | 118.33 | 121.89 | 33,027 | -0.07(-0.05%) |
Feb 02, 2021 | 121.47 | 124.89 | 118.96 | 121.95 | 44,743 | +1.95(+1.63%) |