Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 96.00 | 97.74 | 94.65 | 96.41 | 389,400 | -0.60(-0.62%) |
Apr 29, 2021 | 98.25 | 98.50 | 94.50 | 97.01 | 329,574 | -1.03(-1.05%) |
Apr 28, 2021 | 97.46 | 98.75 | 95.36 | 98.04 | 273,570 | -0.60(-0.61%) |
Apr 27, 2021 | 99.25 | 99.97 | 96.82 | 98.64 | 323,830 | -0.46(-0.46%) |
Apr 26, 2021 | 92.14 | 99.76 | 92.14 | 99.10 | 537,673 | +8.12(+8.93%) |
Apr 23, 2021 | 93.06 | 93.32 | 89.77 | 90.98 | 504,500 | -2.08(-2.24%) |
Apr 22, 2021 | 91.77 | 97.31 | 89.05 | 93.06 | 461,231 | +1.82(+1.99%) |
Apr 21, 2021 | 89.06 | 91.86 | 86.20 | 91.24 | 433,794 | +1.44(+1.60%) |
Apr 20, 2021 | 90.34 | 91.96 | 88.25 | 89.80 | 378,997 | -1.37(-1.50%) |
Apr 19, 2021 | 97.51 | 100.22 | 89.15 | 91.17 | 461,232 | -8.32(-8.36%) |
Apr 16, 2021 | 98.96 | 101.88 | 97.64 | 99.49 | 503,300 | +1.13(+1.15%) |
Apr 15, 2021 | 97.16 | 98.50 | 94.38 | 98.36 | 256,991 | +2.43(+2.53%) |
Apr 14, 2021 | 94.87 | 98.62 | 93.91 | 95.93 | 265,281 | +1.67(+1.77%) |
Apr 13, 2021 | 95.91 | 98.19 | 92.73 | 94.26 | 277,530 | -2.25(-2.33%) |
Apr 12, 2021 | 95.06 | 99.14 | 92.12 | 96.51 | 752,587 | +3.81(+4.11%) |
Apr 09, 2021 | 93.00 | 93.44 | 90.80 | 92.70 | 382,500 | -1.47(-1.56%) |
Apr 08, 2021 | 94.59 | 95.20 | 92.24 | 94.17 | 335,773 | -0.16(-0.17%) |
Apr 07, 2021 | 99.29 | 99.29 | 93.55 | 94.33 | 367,230 | -2.61(-2.69%) |
Apr 06, 2021 | 93.75 | 99.71 | 93.71 | 96.94 | 368,473 | +2.28(+2.41%) |
Apr 05, 2021 | 97.55 | 97.55 | 91.86 | 94.66 | 549,101 | +1.32(+1.41%) |
Apr 01, 2021 | 92.46 | 96.89 | 91.42 | 93.34 | 449,500 | +3.76(+4.20%) |
Mar 31, 2021 | 87.03 | 91.07 | 86.28 | 89.58 | 659,599 | +4.13(+4.83%) |
Mar 30, 2021 | 83.60 | 86.46 | 80.80 | 85.45 | 539,557 | +1.31(+1.56%) |
Mar 29, 2021 | 87.61 | 88.00 | 81.33 | 84.14 | 770,647 | -4.89(-5.49%) |
Mar 26, 2021 | 93.13 | 94.99 | 83.76 | 89.03 | 749,200 | -3.55(-3.84%) |
Mar 25, 2021 | 87.75 | 93.03 | 85.61 | 92.58 | 478,303 | +1.34(+1.47%) |
Mar 24, 2021 | 100.55 | 101.60 | 90.83 | 91.24 | 492,669 | -8.56(-8.58%) |
Mar 23, 2021 | 104.40 | 106.26 | 98.79 | 99.80 | 322,470 | -5.63(-5.34%) |
Mar 22, 2021 | 103.25 | 106.80 | 100.36 | 105.43 | 321,930 | +2.84(+2.77%) |
Mar 19, 2021 | 99.92 | 105.58 | 98.73 | 102.59 | 730,100 | +1.50(+1.48%) |
Mar 18, 2021 | 106.29 | 107.24 | 100.37 | 101.09 | 359,793 | -8.23(-7.53%) |
Mar 17, 2021 | 105.15 | 110.89 | 102.86 | 109.32 | 378,790 | -0.03(-0.03%) |
Mar 16, 2021 | 113.00 | 113.81 | 106.00 | 109.35 | 414,293 | -2.90(-2.58%) |
Mar 15, 2021 | 111.23 | 115.01 | 110.81 | 112.25 | 495,979 | -0.09(-0.08%) |
Mar 12, 2021 | 107.06 | 112.80 | 106.92 | 112.34 | 447,000 | -0.27(-0.24%) |
Mar 11, 2021 | 109.15 | 113.66 | 104.50 | 112.61 | 856,293 | +10.94(+10.76%) |
Mar 10, 2021 | 101.61 | 104.64 | 98.02 | 101.67 | 687,731 | +6.34(+6.65%) |
Mar 09, 2021 | 89.62 | 98.05 | 89.05 | 95.33 | 843,894 | +10.04(+11.77%) |
Mar 08, 2021 | 90.09 | 92.83 | 84.47 | 85.29 | 625,183 | -5.45(-6.01%) |
Mar 05, 2021 | 95.24 | 95.44 | 83.03 | 90.74 | 1,308,100 | -2.81(-3.00%) |
Mar 04, 2021 | 101.48 | 104.98 | 90.23 | 93.55 | 1,338,611 | -9.51(-9.23%) |
Mar 03, 2021 | 112.20 | 112.47 | 102.08 | 103.06 | 554,223 | -9.20(-8.20%) |
Mar 02, 2021 | 118.17 | 119.21 | 111.11 | 112.26 | 550,688 | -5.46(-4.64%) |
Mar 01, 2021 | 115.42 | 120.95 | 114.72 | 117.72 | 623,288 | +6.50(+5.84%) |
Feb 26, 2021 | 106.05 | 113.98 | 104.46 | 111.22 | 602,000 | +5.78(+5.48%) |
Feb 25, 2021 | 110.48 | 111.72 | 103.51 | 105.44 | 628,663 | -5.68(-5.11%) |
Feb 24, 2021 | 115.53 | 115.53 | 107.64 | 111.12 | 578,232 | -3.23(-2.82%) |
Feb 23, 2021 | 109.60 | 115.53 | 99.01 | 114.35 | 1,129,806 | -3.51(-2.98%) |
Feb 22, 2021 | 125.69 | 126.78 | 117.10 | 117.86 | 775,818 | -9.96(-7.79%) |
Feb 19, 2021 | 129.42 | 130.15 | 124.50 | 127.82 | 449,200 | +4.85(+3.94%) |
Feb 18, 2021 | 120.50 | 124.75 | 118.80 | 122.97 | 437,544 | -1.79(-1.43%) |
Feb 17, 2021 | 122.53 | 127.27 | 120.58 | 124.76 | 547,042 | -0.19(-0.15%) |
Feb 16, 2021 | 136.27 | 139.00 | 121.52 | 124.95 | 1,113,332 | -8.48(-6.36%) |
Feb 12, 2021 | 129.16 | 133.92 | 124.87 | 133.43 | 632,500 | +4.27(+3.31%) |
Feb 11, 2021 | 129.47 | 130.40 | 123.45 | 129.16 | 633,342 | +2.04(+1.60%) |
Feb 10, 2021 | 122.49 | 130.97 | 121.21 | 127.12 | 924,219 | +6.24(+5.16%) |
Feb 09, 2021 | 120.00 | 125.31 | 119.59 | 120.88 | 781,969 | +0.12(+0.10%) |
Feb 08, 2021 | 126.44 | 131.80 | 111.65 | 120.76 | 1,904,255 | -4.91(-3.91%) |
Feb 05, 2021 | 118.91 | 125.72 | 118.23 | 125.67 | 791,100 | +6.98(+5.88%) |
Feb 04, 2021 | 117.27 | 119.23 | 114.88 | 118.69 | 712,477 | +2.53(+2.18%) |
Feb 03, 2021 | 118.18 | 120.00 | 115.14 | 116.16 | 748,593 | -1.78(-1.51%) |
Feb 02, 2021 | 118.23 | 118.73 | 113.00 | 117.94 | 459,012 | +2.09(+1.80%) |