Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.40 | 86.55 | 83.55 | 85.80 | 31,920 | -1.50(-1.72%) |
Apr 29, 2021 | 90.45 | 91.05 | 86.40 | 87.30 | 25,961 | -2.70(-3.00%) |
Apr 28, 2021 | 89.10 | 91.20 | 87.90 | 90.00 | 21,801 | +1.05(+1.18%) |
Apr 27, 2021 | 92.55 | 93.45 | 87.90 | 88.95 | 28,037 | -3.15(-3.42%) |
Apr 26, 2021 | 90.75 | 93.30 | 89.55 | 92.10 | 39,042 | +1.50(+1.66%) |
Apr 23, 2021 | 91.20 | 92.10 | 89.10 | 90.60 | 27,673 | +0.15(+0.17%) |
Apr 22, 2021 | 88.80 | 94.05 | 88.50 | 90.45 | 40,914 | +2.25(+2.55%) |
Apr 21, 2021 | 85.05 | 90.60 | 84.30 | 88.20 | 43,024 | +2.85(+3.34%) |
Apr 20, 2021 | 88.35 | 89.85 | 84.75 | 85.35 | 35,000 | -3.30(-3.72%) |
Apr 19, 2021 | 90.00 | 91.35 | 86.40 | 88.65 | 35,196 | -2.85(-3.11%) |
Apr 16, 2021 | 96.75 | 96.75 | 90.00 | 91.50 | 22,486 | -4.20(-4.39%) |
Apr 15, 2021 | 94.05 | 96.15 | 92.55 | 95.70 | 20,592 | +1.50(+1.59%) |
Apr 14, 2021 | 95.55 | 98.10 | 93.75 | 94.20 | 32,959 | -0.60(-0.63%) |
Apr 13, 2021 | 90.30 | 95.10 | 90.30 | 94.80 | 20,280 | +4.88(+5.42%) |
Apr 12, 2021 | 93.15 | 93.15 | 88.95 | 89.92 | 33,955 | -3.53(-3.77%) |
Apr 09, 2021 | 96.15 | 96.15 | 92.63 | 93.45 | 25,266 | -1.05(-1.11%) |
Apr 08, 2021 | 93.45 | 95.10 | 91.80 | 94.50 | 39,564 | +3.30(+3.62%) |
Apr 07, 2021 | 94.80 | 96.00 | 90.75 | 91.20 | 49,080 | -3.30(-3.49%) |
Apr 06, 2021 | 97.50 | 97.65 | 93.90 | 94.50 | 37,789 | -2.85(-2.93%) |
Apr 05, 2021 | 104.40 | 105.90 | 95.25 | 97.35 | 43,926 | -5.25(-5.12%) |
Apr 01, 2021 | 102.75 | 105.19 | 101.85 | 102.60 | 43,493 | +1.35(+1.33%) |
Mar 31, 2021 | 98.70 | 105.00 | 97.50 | 101.25 | 50,672 | +2.70(+2.74%) |
Mar 30, 2021 | 95.70 | 99.90 | 91.65 | 98.55 | 54,524 | -0.15(-0.15%) |
Mar 29, 2021 | 103.95 | 109.50 | 97.65 | 98.70 | 118,359 | -3.45(-3.38%) |
Mar 26, 2021 | 116.25 | 119.25 | 98.10 | 102.15 | 181,046 | +1.50(+1.49%) |
Mar 25, 2021 | 96.15 | 101.40 | 93.45 | 100.65 | 123,746 | +1.65(+1.67%) |
Mar 24, 2021 | 106.35 | 106.35 | 98.70 | 99.00 | 34,633 | -5.85(-5.58%) |
Mar 23, 2021 | 108.75 | 110.40 | 104.70 | 104.85 | 47,094 | -4.65(-4.25%) |
Mar 22, 2021 | 111.60 | 114.60 | 108.30 | 109.50 | 27,168 | -1.50(-1.35%) |
Mar 19, 2021 | 112.20 | 115.12 | 109.05 | 111.00 | 170,486 | -1.95(-1.73%) |
Mar 18, 2021 | 120.30 | 121.45 | 112.58 | 112.95 | 21,084 | -7.80(-6.46%) |
Mar 17, 2021 | 118.50 | 122.55 | 114.75 | 120.75 | 36,581 | +0.75(+0.62%) |
Mar 16, 2021 | 125.85 | 126.00 | 118.10 | 120.00 | 46,761 | -6.00(-4.76%) |
Mar 15, 2021 | 120.75 | 137.55 | 117.00 | 126.00 | 87,024 | +11.10(+9.66%) |
Mar 12, 2021 | 115.05 | 120.30 | 111.00 | 114.90 | 39,906 | -0.60(-0.52%) |
Mar 11, 2021 | 110.25 | 118.35 | 108.00 | 115.50 | 43,608 | +6.45(+5.91%) |
Mar 10, 2021 | 114.00 | 115.35 | 108.90 | 109.05 | 26,374 | +0.45(+0.41%) |
Mar 09, 2021 | 102.75 | 112.35 | 102.75 | 108.60 | 30,985 | +7.80(+7.74%) |
Mar 08, 2021 | 100.95 | 107.25 | 98.17 | 100.80 | 38,797 | +0.08(+0.07%) |
Mar 05, 2021 | 101.25 | 101.81 | 83.40 | 100.72 | 73,640 | +1.12(+1.13%) |
Mar 04, 2021 | 107.85 | 110.25 | 96.90 | 99.60 | 36,915 | -8.55(-7.91%) |
Mar 03, 2021 | 112.05 | 114.60 | 105.00 | 108.15 | 24,949 | -4.05(-3.61%) |
Mar 02, 2021 | 113.25 | 114.75 | 110.40 | 112.20 | 41,798 | -1.35(-1.19%) |
Mar 01, 2021 | 105.00 | 114.30 | 104.85 | 113.55 | 41,318 | +9.60(+9.24%) |
Feb 26, 2021 | 106.20 | 112.05 | 102.00 | 103.95 | 33,380 | -1.95(-1.84%) |
Feb 25, 2021 | 113.25 | 113.85 | 104.40 | 105.90 | 29,294 | -6.60(-5.87%) |
Feb 24, 2021 | 106.95 | 115.80 | 106.95 | 112.50 | 20,957 | +5.25(+4.90%) |
Feb 23, 2021 | 111.00 | 112.50 | 103.20 | 107.25 | 63,245 | -7.50(-6.54%) |
Feb 22, 2021 | 115.95 | 120.60 | 112.95 | 114.75 | 29,284 | -2.25(-1.92%) |
Feb 19, 2021 | 120.15 | 126.00 | 115.35 | 117.00 | 42,393 | -2.55(-2.13%) |
Feb 18, 2021 | 124.50 | 129.15 | 116.55 | 119.55 | 38,367 | -5.55(-4.44%) |
Feb 17, 2021 | 128.55 | 129.00 | 118.20 | 125.10 | 55,442 | -4.95(-3.81%) |
Feb 16, 2021 | 143.25 | 143.25 | 124.35 | 130.05 | 68,057 | -6.90(-5.04%) |
Feb 12, 2021 | 136.50 | 139.05 | 130.50 | 136.95 | 37,946 | +0.00(+0.00%) |
Feb 11, 2021 | 133.05 | 143.25 | 129.30 | 136.95 | 56,036 | +5.10(+3.87%) |
Feb 10, 2021 | 136.65 | 138.74 | 124.50 | 131.85 | 52,680 | -4.20(-3.09%) |
Feb 09, 2021 | 128.10 | 140.85 | 128.10 | 136.05 | 83,853 | +5.10(+3.89%) |
Feb 08, 2021 | 121.35 | 132.30 | 117.15 | 130.95 | 77,973 | +11.70(+9.81%) |
Feb 05, 2021 | 120.00 | 125.70 | 115.20 | 119.25 | 86,546 | +3.00(+2.58%) |
Feb 04, 2021 | 114.00 | 120.75 | 105.45 | 116.25 | 277,599 | -15.60(-11.83%) |
Feb 03, 2021 | 126.00 | 136.50 | 123.30 | 131.85 | 44,683 | +4.35(+3.41%) |
Feb 02, 2021 | 133.05 | 135.45 | 122.85 | 127.50 | 33,872 | -5.55(-4.17%) |