Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 116.19 | 117.58 | 114.94 | 115.94 | 285,712 | -1.14(-0.97%) |
Apr 29, 2021 | 114.75 | 117.45 | 114.69 | 117.09 | 470,881 | +3.40(+2.99%) |
Apr 28, 2021 | 112.45 | 114.82 | 111.94 | 113.68 | 173,597 | +0.90(+0.80%) |
Apr 27, 2021 | 111.64 | 113.00 | 111.52 | 112.78 | 141,363 | +0.89(+0.80%) |
Apr 26, 2021 | 110.26 | 111.91 | 109.47 | 111.89 | 230,269 | +3.40(+3.14%) |
Apr 23, 2021 | 105.91 | 108.85 | 105.91 | 108.48 | 207,204 | +2.66(+2.51%) |
Apr 22, 2021 | 105.17 | 107.78 | 104.82 | 105.82 | 382,257 | +2.05(+1.98%) |
Apr 21, 2021 | 99.67 | 103.84 | 99.53 | 103.77 | 228,664 | +1.69(+1.65%) |
Apr 20, 2021 | 105.32 | 105.32 | 100.32 | 102.08 | 529,101 | -3.76(-3.55%) |
Apr 19, 2021 | 107.27 | 107.66 | 105.24 | 105.84 | 347,771 | -0.81(-0.76%) |
Apr 16, 2021 | 105.67 | 106.75 | 105.23 | 106.66 | 209,018 | +2.06(+1.97%) |
Apr 15, 2021 | 106.16 | 106.73 | 103.95 | 104.59 | 396,210 | -0.75(-0.72%) |
Apr 14, 2021 | 107.02 | 107.64 | 104.90 | 105.35 | 157,880 | +0.27(+0.26%) |
Apr 13, 2021 | 105.73 | 105.91 | 103.57 | 105.08 | 337,281 | -0.13(-0.12%) |
Apr 12, 2021 | 107.49 | 107.83 | 104.54 | 105.21 | 306,996 | -3.39(-3.12%) |
Apr 09, 2021 | 110.71 | 111.02 | 108.25 | 108.60 | 224,236 | -2.91(-2.61%) |
Apr 08, 2021 | 111.09 | 111.51 | 109.15 | 111.51 | 338,726 | +0.00(+0.00%) |
Apr 07, 2021 | 114.00 | 114.00 | 110.33 | 111.51 | 256,056 | -1.73(-1.52%) |
Apr 06, 2021 | 113.27 | 114.08 | 112.03 | 113.24 | 332,036 | -0.87(-0.77%) |
Apr 05, 2021 | 115.77 | 116.71 | 114.09 | 114.11 | 316,873 | -0.73(-0.64%) |
Apr 01, 2021 | 115.10 | 115.94 | 114.64 | 114.84 | 454,016 | +0.73(+0.64%) |
Mar 31, 2021 | 113.42 | 114.35 | 112.72 | 114.11 | 504,806 | +0.97(+0.86%) |
Mar 30, 2021 | 113.78 | 114.41 | 112.14 | 113.14 | 912,743 | +1.80(+1.61%) |
Mar 29, 2021 | 112.65 | 112.65 | 109.69 | 111.34 | 374,470 | -2.00(-1.77%) |
Mar 26, 2021 | 113.52 | 113.76 | 112.12 | 113.34 | 450,186 | +0.11(+0.10%) |
Mar 25, 2021 | 110.78 | 113.49 | 110.14 | 113.24 | 358,409 | +0.73(+0.65%) |
Mar 24, 2021 | 111.70 | 113.53 | 111.59 | 112.50 | 447,448 | +4.10(+3.78%) |
Mar 23, 2021 | 107.00 | 108.76 | 106.75 | 108.40 | 948,433 | -1.82(-1.65%) |
Mar 22, 2021 | 108.58 | 110.70 | 108.58 | 110.22 | 679,383 | -1.91(-1.70%) |
Mar 19, 2021 | 110.84 | 112.60 | 110.68 | 112.12 | 853,711 | -3.02(-2.62%) |
Mar 18, 2021 | 114.21 | 115.73 | 113.87 | 115.14 | 963,858 | -1.03(-0.89%) |
Mar 17, 2021 | 113.86 | 116.17 | 112.55 | 116.17 | 366,696 | +2.00(+1.76%) |
Mar 16, 2021 | 113.61 | 114.23 | 112.53 | 114.17 | 495,446 | +0.96(+0.85%) |
Mar 15, 2021 | 111.80 | 113.49 | 110.45 | 113.21 | 349,163 | +3.76(+3.44%) |
Mar 12, 2021 | 107.26 | 109.90 | 106.64 | 109.45 | 305,667 | -0.11(-0.10%) |
Mar 11, 2021 | 111.29 | 111.45 | 109.24 | 109.56 | 233,099 | -1.80(-1.61%) |
Mar 10, 2021 | 111.13 | 112.11 | 109.75 | 111.35 | 413,027 | -0.76(-0.68%) |
Mar 09, 2021 | 111.13 | 113.83 | 110.83 | 112.11 | 434,746 | +0.61(+0.55%) |
Mar 08, 2021 | 107.18 | 112.31 | 107.18 | 111.50 | 478,436 | +5.31(+5.00%) |
Mar 05, 2021 | 107.53 | 108.40 | 101.86 | 106.19 | 378,632 | -2.62(-2.41%) |
Mar 04, 2021 | 109.85 | 112.47 | 106.76 | 108.81 | 450,958 | -1.38(-1.25%) |
Mar 03, 2021 | 109.70 | 110.47 | 108.92 | 110.19 | 295,729 | +1.92(+1.78%) |
Mar 02, 2021 | 107.50 | 108.61 | 106.56 | 108.27 | 239,648 | -0.50(-0.46%) |
Mar 01, 2021 | 109.58 | 110.97 | 108.25 | 108.76 | 383,668 | +2.07(+1.94%) |
Feb 26, 2021 | 107.23 | 108.57 | 106.46 | 106.69 | 318,264 | -1.29(-1.19%) |
Feb 25, 2021 | 110.86 | 111.01 | 107.70 | 107.98 | 328,622 | -2.36(-2.14%) |
Feb 24, 2021 | 110.48 | 111.63 | 109.85 | 110.34 | 626,542 | +0.87(+0.80%) |
Feb 23, 2021 | 113.10 | 113.27 | 108.93 | 109.47 | 865,295 | -1.42(-1.28%) |
Feb 22, 2021 | 107.03 | 112.12 | 106.05 | 110.89 | 791,267 | +6.56(+6.29%) |
Feb 19, 2021 | 104.16 | 105.39 | 103.75 | 104.33 | 639,553 | +1.63(+1.59%) |
Feb 18, 2021 | 103.79 | 103.99 | 101.88 | 102.70 | 542,422 | -1.81(-1.73%) |
Feb 17, 2021 | 103.17 | 106.75 | 102.36 | 104.50 | 785,053 | -1.41(-1.33%) |
Feb 16, 2021 | 108.49 | 108.99 | 104.77 | 105.91 | 378,598 | +1.86(+1.79%) |
Feb 12, 2021 | 101.92 | 104.05 | 101.81 | 104.05 | 391,028 | +1.46(+1.42%) |
Feb 11, 2021 | 102.61 | 103.34 | 101.81 | 102.59 | 395,201 | +0.62(+0.61%) |
Feb 10, 2021 | 102.61 | 103.20 | 101.83 | 101.96 | 509,819 | -1.28(-1.24%) |
Feb 09, 2021 | 104.18 | 104.94 | 103.07 | 103.24 | 562,264 | -2.14(-2.03%) |
Feb 08, 2021 | 104.12 | 105.51 | 103.97 | 105.39 | 475,536 | +1.68(+1.62%) |
Feb 05, 2021 | 103.02 | 104.86 | 102.49 | 103.71 | 317,660 | +0.66(+0.65%) |
Feb 04, 2021 | 103.01 | 103.24 | 101.15 | 103.05 | 395,795 | +1.63(+1.61%) |
Feb 03, 2021 | 102.10 | 103.71 | 101.22 | 101.42 | 710,885 | +3.07(+3.12%) |
Feb 02, 2021 | 99.00 | 99.74 | 97.74 | 98.35 | 825,942 | +2.48(+2.59%) |