Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 106.36 | 106.94 | 105.38 | 105.69 | 2,797,242 | -1.49(-1.39%) |
Apr 29, 2021 | 107.88 | 108.03 | 106.29 | 107.18 | 3,462,998 | +0.07(+0.06%) |
Apr 28, 2021 | 106.78 | 107.35 | 106.33 | 107.11 | 2,950,225 | +0.20(+0.19%) |
Apr 27, 2021 | 106.94 | 107.29 | 106.45 | 106.91 | 3,576,432 | +0.35(+0.33%) |
Apr 26, 2021 | 106.62 | 107.24 | 106.37 | 106.56 | 2,761,029 | +0.52(+0.49%) |
Apr 23, 2021 | 104.62 | 106.65 | 104.24 | 106.04 | 5,126,535 | +1.93(+1.85%) |
Apr 22, 2021 | 104.97 | 105.75 | 103.97 | 104.11 | 7,137,041 | -0.61(-0.58%) |
Apr 21, 2021 | 102.30 | 104.73 | 101.71 | 104.72 | 3,821,781 | +2.35(+2.30%) |
Apr 20, 2021 | 104.35 | 104.53 | 101.43 | 102.37 | 10,640,682 | -2.47(-2.35%) |
Apr 19, 2021 | 105.58 | 105.83 | 103.92 | 104.83 | 3,022,753 | -1.07(-1.01%) |
Apr 16, 2021 | 106.22 | 106.26 | 105.17 | 105.91 | 3,317,489 | +0.31(+0.30%) |
Apr 15, 2021 | 106.06 | 106.06 | 104.58 | 105.59 | 3,522,556 | +0.34(+0.32%) |
Apr 14, 2021 | 104.29 | 106.25 | 104.28 | 105.25 | 3,354,187 | +1.15(+1.10%) |
Apr 13, 2021 | 104.71 | 104.96 | 103.22 | 104.11 | 4,758,967 | -0.72(-0.68%) |
Apr 12, 2021 | 104.91 | 105.16 | 104.19 | 104.83 | 2,888,298 | +0.12(+0.12%) |
Apr 09, 2021 | 104.50 | 104.92 | 104.01 | 104.70 | 2,880,394 | +0.11(+0.11%) |
Apr 08, 2021 | 104.64 | 104.67 | 103.17 | 104.59 | 7,338,555 | +0.55(+0.52%) |
Apr 07, 2021 | 105.51 | 105.69 | 103.77 | 104.04 | 3,274,163 | -1.57(-1.48%) |
Apr 06, 2021 | 105.79 | 106.73 | 105.36 | 105.61 | 3,735,488 | -0.11(-0.10%) |
Apr 05, 2021 | 106.23 | 106.38 | 105.03 | 105.71 | 7,006,425 | +0.46(+0.44%) |
Apr 01, 2021 | 104.35 | 105.25 | 104.08 | 105.25 | 6,518,881 | +1.49(+1.44%) |
Mar 31, 2021 | 103.84 | 104.68 | 103.25 | 103.76 | 3,614,608 | +0.38(+0.37%) |
Mar 30, 2021 | 101.78 | 103.72 | 101.66 | 103.38 | 3,001,763 | +1.47(+1.44%) |
Mar 29, 2021 | 104.02 | 105.13 | 101.78 | 101.91 | 4,636,198 | -2.58(-2.47%) |
Mar 26, 2021 | 103.12 | 104.54 | 102.53 | 104.49 | 4,929,481 | +2.48(+2.44%) |
Mar 25, 2021 | 98.40 | 102.52 | 98.03 | 102.00 | 6,646,050 | +2.68(+2.70%) |
Mar 24, 2021 | 102.04 | 103.45 | 99.32 | 99.32 | 4,783,258 | -1.76(-1.74%) |
Mar 23, 2021 | 103.86 | 104.19 | 100.57 | 101.09 | 7,566,500 | -3.62(-3.46%) |
Mar 22, 2021 | 106.50 | 106.56 | 104.25 | 104.71 | 3,405,896 | -1.49(-1.40%) |
Mar 19, 2021 | 105.65 | 106.92 | 104.43 | 106.20 | 6,944,609 | +0.23(+0.22%) |
Mar 18, 2021 | 108.05 | 109.21 | 105.59 | 105.97 | 8,200,767 | -2.39(-2.21%) |
Mar 17, 2021 | 107.33 | 108.65 | 106.68 | 108.36 | 8,666,444 | +0.59(+0.55%) |
Mar 16, 2021 | 109.29 | 109.40 | 107.42 | 107.77 | 6,466,500 | -1.70(-1.55%) |
Mar 15, 2021 | 109.51 | 109.83 | 108.56 | 109.47 | 4,850,954 | -0.21(-0.19%) |
Mar 12, 2021 | 108.72 | 109.86 | 108.57 | 109.68 | 6,777,671 | +1.05(+0.97%) |
Mar 11, 2021 | 107.96 | 108.77 | 107.54 | 108.63 | 6,561,728 | +1.39(+1.30%) |
Mar 10, 2021 | 105.96 | 107.78 | 105.77 | 107.24 | 6,354,117 | +2.17(+2.07%) |
Mar 09, 2021 | 105.39 | 106.15 | 104.31 | 105.06 | 5,892,181 | +1.02(+0.98%) |
Mar 08, 2021 | 103.16 | 105.06 | 102.44 | 104.04 | 4,598,199 | +1.96(+1.92%) |
Mar 05, 2021 | 101.18 | 102.22 | 98.01 | 102.09 | 12,051,745 | +2.27(+2.27%) |
Mar 04, 2021 | 101.58 | 102.45 | 98.13 | 99.82 | 5,228,998 | -1.86(-1.83%) |
Mar 03, 2021 | 102.14 | 103.53 | 101.44 | 101.68 | 4,795,476 | +0.15(+0.15%) |
Mar 02, 2021 | 103.23 | 103.33 | 101.51 | 101.53 | 4,127,729 | -1.79(-1.74%) |
Mar 01, 2021 | 102.09 | 103.61 | 101.91 | 103.32 | 4,242,888 | +3.10(+3.09%) |
Feb 26, 2021 | 100.82 | 101.86 | 98.83 | 100.22 | 6,953,627 | -0.48(-0.47%) |
Feb 25, 2021 | 104.63 | 104.67 | 100.50 | 100.69 | 5,471,346 | -3.21(-3.09%) |
Feb 24, 2021 | 101.59 | 104.07 | 101.42 | 103.91 | 4,919,264 | +2.79(+2.76%) |
Feb 23, 2021 | 100.67 | 101.59 | 98.96 | 101.11 | 8,010,171 | -0.57(-0.56%) |
Feb 22, 2021 | 100.41 | 102.42 | 100.39 | 101.69 | 4,325,440 | +0.61(+0.60%) |
Feb 19, 2021 | 99.95 | 101.47 | 99.85 | 101.08 | 2,683,280 | +1.69(+1.70%) |
Feb 18, 2021 | 100.24 | 100.39 | 98.98 | 99.39 | 3,155,343 | -1.53(-1.51%) |
Feb 17, 2021 | 100.69 | 101.19 | 99.70 | 100.92 | 3,509,632 | -0.53(-0.53%) |
Feb 16, 2021 | 102.49 | 102.72 | 101.00 | 101.45 | 3,128,465 | -0.24(-0.23%) |
Feb 12, 2021 | 101.12 | 101.88 | 100.77 | 101.69 | 4,115,572 | +0.20(+0.20%) |
Feb 11, 2021 | 101.83 | 102.43 | 99.81 | 101.49 | 5,589,170 | +0.23(+0.23%) |
Feb 10, 2021 | 102.25 | 102.38 | 100.55 | 101.26 | 4,501,476 | -0.34(-0.34%) |
Feb 09, 2021 | 100.88 | 102.07 | 100.32 | 101.60 | 3,039,168 | +0.72(+0.72%) |
Feb 08, 2021 | 99.09 | 100.92 | 99.01 | 100.88 | 4,562,319 | +2.72(+2.77%) |
Feb 05, 2021 | 98.05 | 98.22 | 97.03 | 98.16 | 5,050,825 | +1.15(+1.19%) |
Feb 04, 2021 | 95.76 | 97.08 | 95.68 | 97.00 | 4,447,162 | +1.71(+1.79%) |
Feb 03, 2021 | 95.44 | 95.66 | 94.12 | 95.30 | 3,962,844 | +0.34(+0.36%) |
Feb 02, 2021 | 95.37 | 95.57 | 94.15 | 94.95 | 4,042,862 | +0.26(+0.27%) |