Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.57 | 111.17 | 108.38 | 108.68 | 207,562 | -4.14(-3.67%) |
Apr 29, 2021 | 116.96 | 116.96 | 111.96 | 112.82 | 116,043 | -2.13(-1.85%) |
Apr 28, 2021 | 114.64 | 115.33 | 113.51 | 114.95 | 139,622 | -0.81(-0.70%) |
Apr 27, 2021 | 117.98 | 119.17 | 115.46 | 115.76 | 135,189 | -2.20(-1.86%) |
Apr 26, 2021 | 115.56 | 118.34 | 115.56 | 117.95 | 253,001 | +3.25(+2.84%) |
Apr 23, 2021 | 111.86 | 116.22 | 111.79 | 114.70 | 177,823 | +3.50(+3.14%) |
Apr 22, 2021 | 113.64 | 114.15 | 109.84 | 111.20 | 307,388 | -2.24(-1.97%) |
Apr 21, 2021 | 106.93 | 113.60 | 105.97 | 113.44 | 190,340 | +7.77(+7.36%) |
Apr 20, 2021 | 111.08 | 111.17 | 104.68 | 105.67 | 255,209 | -4.65(-4.22%) |
Apr 19, 2021 | 113.95 | 115.46 | 108.33 | 110.32 | 176,597 | -4.71(-4.09%) |
Apr 16, 2021 | 114.55 | 115.57 | 113.64 | 115.03 | 205,228 | +0.95(+0.83%) |
Apr 15, 2021 | 114.13 | 114.20 | 111.14 | 114.08 | 194,398 | +2.45(+2.20%) |
Apr 14, 2021 | 112.43 | 115.26 | 111.21 | 111.63 | 195,929 | -1.34(-1.19%) |
Apr 13, 2021 | 118.25 | 118.76 | 111.57 | 112.97 | 192,098 | -4.80(-4.07%) |
Apr 12, 2021 | 117.10 | 118.27 | 116.09 | 117.77 | 208,204 | +1.06(+0.91%) |
Apr 09, 2021 | 115.66 | 116.98 | 114.50 | 116.70 | 161,076 | -0.14(-0.12%) |
Apr 08, 2021 | 118.55 | 118.55 | 114.98 | 116.84 | 191,008 | +0.91(+0.78%) |
Apr 07, 2021 | 117.34 | 117.44 | 114.76 | 115.93 | 134,204 | -1.84(-1.56%) |
Apr 06, 2021 | 118.04 | 119.61 | 115.82 | 117.78 | 224,280 | -0.78(-0.66%) |
Apr 05, 2021 | 118.23 | 120.56 | 115.86 | 118.56 | 401,531 | +3.58(+3.11%) |
Apr 01, 2021 | 110.13 | 115.61 | 109.95 | 114.98 | 348,948 | +7.42(+6.90%) |
Mar 31, 2021 | 106.39 | 108.93 | 105.51 | 107.56 | 445,729 | +3.14(+3.01%) |
Mar 30, 2021 | 104.70 | 106.63 | 102.01 | 104.42 | 395,370 | -1.53(-1.44%) |
Mar 29, 2021 | 107.70 | 108.84 | 104.47 | 105.94 | 380,873 | -3.47(-3.17%) |
Mar 26, 2021 | 101.61 | 109.83 | 101.61 | 109.41 | 282,264 | +8.84(+8.79%) |
Mar 25, 2021 | 98.51 | 102.10 | 97.95 | 100.57 | 287,127 | +0.25(+0.25%) |
Mar 24, 2021 | 102.50 | 106.31 | 100.19 | 100.33 | 441,037 | +1.44(+1.46%) |
Mar 23, 2021 | 103.04 | 103.04 | 97.65 | 98.89 | 266,047 | -4.43(-4.29%) |
Mar 22, 2021 | 104.06 | 105.80 | 102.42 | 103.32 | 169,478 | +1.54(+1.51%) |
Mar 19, 2021 | 102.36 | 102.99 | 100.09 | 101.79 | 943,318 | -0.86(-0.83%) |
Mar 18, 2021 | 106.89 | 107.43 | 101.56 | 102.64 | 187,645 | -5.87(-5.41%) |
Mar 17, 2021 | 105.42 | 108.86 | 102.47 | 108.52 | 237,648 | +2.63(+2.48%) |
Mar 16, 2021 | 107.98 | 109.05 | 105.11 | 105.88 | 286,114 | -0.52(-0.49%) |
Mar 15, 2021 | 104.14 | 106.44 | 103.19 | 106.41 | 168,979 | +1.62(+1.55%) |
Mar 12, 2021 | 104.96 | 105.55 | 103.55 | 104.78 | 143,822 | -2.31(-2.16%) |
Mar 11, 2021 | 105.30 | 107.14 | 103.77 | 107.10 | 158,940 | +4.86(+4.75%) |
Mar 10, 2021 | 104.12 | 105.41 | 101.97 | 102.24 | 168,656 | -0.20(-0.19%) |
Mar 09, 2021 | 97.96 | 103.90 | 97.96 | 102.44 | 316,058 | +7.53(+7.93%) |
Mar 08, 2021 | 101.30 | 101.30 | 94.77 | 94.91 | 319,810 | -5.78(-5.74%) |
Mar 05, 2021 | 101.47 | 101.47 | 94.99 | 100.69 | 243,898 | +2.18(+2.21%) |
Mar 04, 2021 | 103.38 | 104.13 | 97.06 | 98.51 | 419,455 | -5.19(-5.01%) |
Mar 03, 2021 | 106.23 | 108.09 | 103.57 | 103.71 | 161,879 | -1.66(-1.57%) |
Mar 02, 2021 | 110.48 | 110.48 | 105.04 | 105.36 | 326,389 | -4.37(-3.98%) |
Mar 01, 2021 | 106.60 | 109.83 | 104.44 | 109.73 | 239,260 | +6.82(+6.63%) |
Feb 26, 2021 | 101.60 | 104.46 | 98.11 | 102.91 | 382,544 | +3.10(+3.11%) |
Feb 25, 2021 | 106.28 | 106.50 | 99.52 | 99.81 | 243,514 | -7.39(-6.89%) |
Feb 24, 2021 | 102.78 | 107.51 | 101.48 | 107.19 | 389,645 | +4.84(+4.73%) |
Feb 23, 2021 | 99.51 | 103.19 | 95.71 | 102.36 | 433,393 | -0.40(-0.39%) |
Feb 22, 2021 | 104.95 | 105.17 | 100.96 | 102.76 | 350,480 | -4.14(-3.87%) |
Feb 19, 2021 | 106.07 | 108.87 | 105.52 | 106.90 | 335,246 | +2.49(+2.39%) |
Feb 18, 2021 | 107.31 | 107.78 | 104.23 | 104.41 | 202,167 | -4.46(-4.10%) |
Feb 17, 2021 | 107.14 | 109.06 | 104.74 | 108.86 | 300,997 | -0.39(-0.36%) |
Feb 16, 2021 | 109.31 | 110.62 | 107.64 | 109.26 | 354,072 | +1.94(+1.81%) |
Feb 12, 2021 | 105.88 | 108.02 | 105.11 | 107.32 | 333,226 | +0.96(+0.91%) |
Feb 11, 2021 | 105.32 | 108.75 | 103.60 | 106.36 | 563,379 | +2.62(+2.52%) |
Feb 10, 2021 | 108.12 | 111.71 | 102.62 | 103.74 | 677,233 | -9.30(-8.23%) |
Feb 09, 2021 | 113.89 | 113.89 | 111.67 | 113.04 | 297,575 | -1.27(-1.11%) |
Feb 08, 2021 | 113.01 | 114.94 | 111.87 | 114.31 | 279,892 | +2.92(+2.63%) |
Feb 05, 2021 | 112.80 | 112.80 | 109.95 | 111.39 | 180,429 | +0.13(+0.12%) |
Feb 04, 2021 | 107.00 | 111.52 | 106.39 | 111.26 | 297,393 | +4.18(+3.91%) |
Feb 03, 2021 | 110.52 | 110.52 | 106.12 | 107.07 | 233,996 | -2.98(-2.71%) |
Feb 02, 2021 | 108.80 | 110.39 | 107.44 | 110.06 | 298,156 | +3.19(+2.98%) |