Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.38 | 79.61 | 76.62 | 77.02 | 957,000 | -2.57(-3.23%) |
Apr 29, 2021 | 86.56 | 87.28 | 78.58 | 79.59 | 1,545,330 | -8.05(-9.19%) |
Apr 28, 2021 | 85.90 | 88.43 | 83.27 | 87.64 | 689,265 | +0.45(+0.52%) |
Apr 27, 2021 | 86.51 | 92.03 | 86.30 | 87.19 | 891,281 | -0.51(-0.58%) |
Apr 26, 2021 | 84.71 | 88.50 | 82.31 | 87.70 | 798,690 | +2.92(+3.44%) |
Apr 23, 2021 | 85.05 | 85.88 | 81.75 | 84.78 | 885,300 | -2.00(-2.30%) |
Apr 22, 2021 | 87.86 | 90.65 | 85.51 | 86.78 | 690,808 | -0.87(-0.99%) |
Apr 21, 2021 | 82.00 | 87.84 | 80.80 | 87.65 | 567,591 | +4.74(+5.72%) |
Apr 20, 2021 | 85.50 | 87.88 | 80.71 | 82.91 | 837,590 | -2.71(-3.17%) |
Apr 19, 2021 | 89.51 | 89.86 | 83.60 | 85.62 | 919,762 | -4.88(-5.39%) |
Apr 16, 2021 | 90.50 | 90.72 | 86.50 | 90.50 | 708,600 | +0.08(+0.09%) |
Apr 15, 2021 | 88.25 | 90.71 | 85.65 | 90.42 | 850,183 | +1.47(+1.65%) |
Apr 14, 2021 | 88.49 | 92.62 | 87.87 | 88.95 | 971,998 | +1.20(+1.37%) |
Apr 13, 2021 | 83.50 | 90.60 | 83.00 | 87.75 | 1,535,535 | +5.45(+6.62%) |
Apr 12, 2021 | 85.41 | 86.85 | 82.03 | 82.30 | 848,762 | -3.11(-3.64%) |
Apr 09, 2021 | 84.59 | 86.67 | 82.41 | 85.41 | 724,500 | +0.17(+0.20%) |
Apr 08, 2021 | 87.37 | 87.70 | 82.79 | 85.24 | 1,581,651 | -0.36(-0.42%) |
Apr 07, 2021 | 92.00 | 92.14 | 84.19 | 85.60 | 2,115,405 | -7.47(-8.03%) |
Apr 06, 2021 | 95.51 | 98.00 | 92.82 | 93.07 | 1,002,098 | -3.53(-3.65%) |
Apr 05, 2021 | 102.00 | 102.96 | 94.38 | 96.60 | 925,740 | -3.85(-3.83%) |
Apr 01, 2021 | 98.76 | 102.20 | 97.26 | 100.45 | 804,100 | +3.83(+3.96%) |
Mar 31, 2021 | 94.10 | 99.09 | 92.50 | 96.62 | 1,356,878 | +4.28(+4.64%) |
Mar 30, 2021 | 97.54 | 98.00 | 89.33 | 92.34 | 2,364,397 | -5.87(-5.98%) |
Mar 29, 2021 | 94.77 | 100.51 | 93.00 | 98.21 | 1,225,139 | +2.98(+3.13%) |
Mar 26, 2021 | 103.95 | 105.72 | 90.50 | 95.23 | 1,525,200 | -8.87(-8.52%) |
Mar 25, 2021 | 97.11 | 105.87 | 93.24 | 104.10 | 1,371,873 | +3.88(+3.87%) |
Mar 24, 2021 | 108.48 | 114.26 | 99.25 | 100.22 | 1,502,868 | -8.33(-7.67%) |
Mar 23, 2021 | 110.00 | 112.00 | 104.40 | 108.55 | 1,174,449 | -1.23(-1.12%) |
Mar 22, 2021 | 107.00 | 111.84 | 103.04 | 109.78 | 956,823 | +3.82(+3.61%) |
Mar 19, 2021 | 108.70 | 110.90 | 101.55 | 105.96 | 2,773,900 | -0.41(-0.39%) |
Mar 18, 2021 | 118.31 | 120.00 | 105.79 | 106.37 | 1,990,251 | -14.22(-11.79%) |
Mar 17, 2021 | 104.00 | 122.93 | 103.11 | 120.59 | 2,691,230 | +11.23(+10.27%) |
Mar 16, 2021 | 110.01 | 114.32 | 102.74 | 109.36 | 2,564,964 | +5.09(+4.88%) |
Mar 15, 2021 | 97.99 | 105.58 | 97.88 | 104.27 | 1,803,896 | +8.67(+9.07%) |
Mar 12, 2021 | 100.00 | 100.00 | 92.07 | 95.60 | 1,923,100 | -6.69(-6.54%) |
Mar 11, 2021 | 103.17 | 105.89 | 99.00 | 102.29 | 1,399,240 | +5.09(+5.24%) |
Mar 10, 2021 | 114.75 | 117.99 | 94.00 | 97.20 | 2,712,269 | -12.36(-11.28%) |
Mar 09, 2021 | 101.46 | 112.96 | 98.68 | 109.56 | 1,763,091 | +15.00(+15.86%) |
Mar 08, 2021 | 90.00 | 104.77 | 85.73 | 94.56 | 2,576,451 | +2.22(+2.40%) |
Mar 05, 2021 | 110.88 | 112.00 | 81.06 | 92.34 | 7,432,100 | +6.81(+7.96%) |
Mar 04, 2021 | 92.91 | 97.41 | 82.70 | 85.53 | 2,448,903 | -7.26(-7.82%) |
Mar 03, 2021 | 105.12 | 105.14 | 91.75 | 92.79 | 1,605,013 | -10.95(-10.56%) |
Mar 02, 2021 | 113.95 | 114.51 | 103.22 | 103.74 | 1,136,455 | -7.64(-6.86%) |
Mar 01, 2021 | 105.48 | 115.96 | 103.27 | 111.38 | 1,602,428 | +10.12(+9.99%) |
Feb 26, 2021 | 101.28 | 106.25 | 97.09 | 101.26 | 1,493,400 | -1.49(-1.45%) |
Feb 25, 2021 | 111.12 | 112.67 | 99.35 | 102.75 | 1,143,251 | -7.63(-6.91%) |
Feb 24, 2021 | 111.07 | 116.47 | 104.32 | 110.38 | 1,393,470 | +1.68(+1.55%) |
Feb 23, 2021 | 96.63 | 110.75 | 90.04 | 108.70 | 2,743,697 | +3.28(+3.11%) |
Feb 22, 2021 | 129.26 | 132.75 | 104.02 | 105.42 | 2,598,731 | -27.60(-20.75%) |
Feb 19, 2021 | 140.00 | 141.00 | 127.66 | 133.02 | 1,318,700 | -4.07(-2.97%) |
Feb 18, 2021 | 136.38 | 139.26 | 125.42 | 137.09 | 1,654,670 | -4.50(-3.18%) |
Feb 17, 2021 | 141.51 | 147.20 | 136.19 | 141.59 | 1,353,689 | -8.41(-5.61%) |
Feb 16, 2021 | 161.80 | 168.49 | 140.79 | 150.00 | 2,379,119 | -11.09(-6.88%) |
Feb 12, 2021 | 168.50 | 174.29 | 160.00 | 161.09 | 1,395,600 | -9.89(-5.78%) |
Feb 11, 2021 | 172.71 | 185.50 | 170.25 | 170.98 | 1,328,554 | -1.49(-0.86%) |
Feb 10, 2021 | 173.43 | 179.00 | 162.00 | 172.47 | 1,825,843 | -11.38(-6.19%) |
Feb 09, 2021 | 166.00 | 189.89 | 165.01 | 183.85 | 1,912,343 | +21.88(+13.51%) |
Feb 08, 2021 | 151.00 | 167.91 | 143.00 | 161.97 | 2,624,894 | +20.45(+14.45%) |
Feb 05, 2021 | 120.28 | 141.77 | 116.11 | 141.52 | 2,400,800 | +22.32(+18.72%) |
Feb 04, 2021 | 127.11 | 129.40 | 114.39 | 119.20 | 1,487,209 | -7.46(-5.89%) |
Feb 03, 2021 | 119.49 | 134.25 | 118.81 | 126.66 | 1,868,310 | +13.83(+12.26%) |
Feb 02, 2021 | 142.56 | 148.61 | 108.00 | 112.83 | 4,182,416 | -25.08(-18.19%) |