Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 113.56 | 114.08 | 110.37 | 110.92 | 754,000 | -3.08(-2.70%) |
Apr 29, 2021 | 116.48 | 116.58 | 112.68 | 114.00 | 625,606 | -0.73(-0.64%) |
Apr 28, 2021 | 115.08 | 115.61 | 112.26 | 114.73 | 472,142 | +0.42(+0.37%) |
Apr 27, 2021 | 113.51 | 115.37 | 113.03 | 114.31 | 551,381 | +1.66(+1.47%) |
Apr 26, 2021 | 114.50 | 116.47 | 110.93 | 112.65 | 1,107,778 | -1.07(-0.94%) |
Apr 23, 2021 | 112.43 | 114.35 | 111.27 | 113.72 | 618,000 | +2.20(+1.97%) |
Apr 22, 2021 | 112.01 | 113.79 | 110.42 | 111.52 | 664,142 | -0.19(-0.17%) |
Apr 21, 2021 | 108.61 | 111.94 | 107.08 | 111.71 | 710,541 | +2.62(+2.40%) |
Apr 20, 2021 | 112.00 | 113.88 | 106.61 | 109.09 | 663,603 | -3.54(-3.14%) |
Apr 19, 2021 | 112.57 | 114.41 | 110.68 | 112.63 | 928,889 | +0.04(+0.04%) |
Apr 16, 2021 | 108.44 | 113.17 | 107.82 | 112.59 | 1,075,500 | +4.99(+4.64%) |
Apr 15, 2021 | 106.43 | 108.10 | 105.48 | 107.60 | 633,299 | +2.38(+2.26%) |
Apr 14, 2021 | 109.21 | 110.47 | 104.36 | 105.22 | 982,366 | -4.53(-4.13%) |
Apr 13, 2021 | 113.18 | 114.00 | 107.55 | 109.75 | 1,147,911 | -3.08(-2.73%) |
Apr 12, 2021 | 109.58 | 113.34 | 107.71 | 112.83 | 1,638,855 | +4.14(+3.81%) |
Apr 09, 2021 | 104.00 | 110.00 | 103.25 | 108.69 | 2,044,700 | +5.94(+5.78%) |
Apr 08, 2021 | 102.45 | 103.50 | 100.82 | 102.75 | 397,709 | +1.26(+1.24%) |
Apr 07, 2021 | 101.11 | 103.00 | 101.04 | 101.49 | 331,246 | -0.05(-0.05%) |
Apr 06, 2021 | 98.95 | 102.76 | 98.43 | 101.54 | 734,143 | +2.41(+2.43%) |
Apr 05, 2021 | 99.64 | 100.57 | 97.55 | 99.13 | 901,888 | +0.24(+0.24%) |
Apr 01, 2021 | 97.12 | 99.03 | 96.85 | 98.89 | 549,900 | +3.41(+3.57%) |
Mar 31, 2021 | 96.91 | 97.02 | 95.10 | 95.48 | 675,315 | -0.46(-0.48%) |
Mar 30, 2021 | 92.46 | 96.01 | 92.46 | 95.94 | 615,737 | +2.89(+3.11%) |
Mar 29, 2021 | 97.78 | 99.58 | 91.76 | 93.05 | 911,301 | -4.63(-4.74%) |
Mar 26, 2021 | 96.18 | 98.34 | 94.58 | 97.68 | 573,100 | +2.21(+2.31%) |
Mar 25, 2021 | 91.88 | 95.85 | 90.70 | 95.47 | 441,935 | +2.25(+2.41%) |
Mar 24, 2021 | 96.36 | 96.98 | 92.88 | 93.22 | 788,728 | -2.28(-2.39%) |
Mar 23, 2021 | 98.69 | 100.34 | 94.55 | 95.50 | 653,212 | -3.78(-3.81%) |
Mar 22, 2021 | 100.25 | 101.74 | 98.30 | 99.28 | 750,668 | +1.67(+1.71%) |
Mar 19, 2021 | 93.19 | 98.27 | 92.88 | 97.61 | 737,800 | +3.88(+4.14%) |
Mar 18, 2021 | 98.27 | 99.00 | 93.15 | 93.73 | 642,149 | -5.58(-5.62%) |
Mar 17, 2021 | 97.28 | 99.97 | 95.67 | 99.31 | 493,105 | +0.86(+0.87%) |
Mar 16, 2021 | 100.74 | 101.67 | 97.90 | 98.45 | 611,747 | -2.42(-2.40%) |
Mar 15, 2021 | 94.62 | 101.25 | 93.85 | 100.87 | 907,658 | +6.75(+7.17%) |
Mar 12, 2021 | 93.92 | 94.30 | 91.92 | 94.12 | 531,600 | -1.01(-1.06%) |
Mar 11, 2021 | 92.69 | 96.10 | 92.29 | 95.13 | 549,744 | +4.23(+4.65%) |
Mar 10, 2021 | 90.10 | 92.53 | 89.06 | 90.90 | 497,645 | +1.02(+1.13%) |
Mar 09, 2021 | 93.49 | 94.68 | 89.40 | 89.88 | 745,459 | -0.17(-0.19%) |
Mar 08, 2021 | 89.26 | 92.00 | 87.99 | 90.05 | 1,072,230 | +1.29(+1.45%) |
Mar 05, 2021 | 87.42 | 89.41 | 81.20 | 88.76 | 1,074,300 | +2.62(+3.04%) |
Mar 04, 2021 | 87.90 | 90.34 | 84.15 | 86.14 | 1,353,387 | -3.06(-3.43%) |
Mar 03, 2021 | 92.09 | 93.11 | 88.68 | 89.20 | 1,076,698 | -3.57(-3.85%) |
Mar 02, 2021 | 95.98 | 96.47 | 92.24 | 92.77 | 845,640 | -2.91(-3.04%) |
Mar 01, 2021 | 95.93 | 97.65 | 94.04 | 95.68 | 1,013,920 | +0.59(+0.62%) |
Feb 26, 2021 | 96.02 | 99.00 | 92.01 | 95.09 | 1,272,300 | +1.29(+1.38%) |
Feb 25, 2021 | 96.68 | 98.24 | 92.39 | 93.80 | 884,223 | -3.53(-3.63%) |
Feb 24, 2021 | 97.65 | 98.54 | 95.76 | 97.33 | 743,122 | -0.84(-0.86%) |
Feb 23, 2021 | 96.54 | 98.97 | 92.18 | 98.17 | 777,310 | -0.01(-0.01%) |
Feb 22, 2021 | 100.97 | 101.55 | 97.93 | 98.18 | 492,611 | -4.25(-4.15%) |
Feb 19, 2021 | 100.11 | 103.61 | 99.39 | 102.43 | 680,800 | +4.79(+4.91%) |
Feb 18, 2021 | 100.83 | 101.11 | 97.62 | 97.64 | 750,364 | -3.81(-3.76%) |
Feb 17, 2021 | 102.08 | 102.72 | 99.81 | 101.45 | 563,311 | -1.30(-1.27%) |
Feb 16, 2021 | 104.02 | 104.58 | 100.92 | 102.75 | 510,480 | -1.14(-1.10%) |
Feb 12, 2021 | 102.64 | 105.55 | 101.48 | 103.89 | 429,500 | +1.23(+1.20%) |
Feb 11, 2021 | 100.00 | 102.79 | 99.15 | 102.66 | 496,014 | +2.84(+2.85%) |
Feb 10, 2021 | 104.15 | 104.16 | 99.53 | 99.82 | 827,797 | -3.61(-3.49%) |
Feb 09, 2021 | 104.62 | 105.23 | 103.28 | 103.43 | 541,773 | -1.86(-1.77%) |
Feb 08, 2021 | 104.00 | 108.04 | 104.00 | 105.29 | 600,346 | +1.72(+1.66%) |
Feb 05, 2021 | 101.58 | 103.83 | 101.01 | 103.57 | 633,100 | +3.28(+3.27%) |
Feb 04, 2021 | 98.59 | 101.11 | 98.45 | 100.29 | 553,134 | +2.57(+2.63%) |
Feb 03, 2021 | 98.87 | 99.79 | 97.23 | 97.72 | 461,403 | -0.10(-0.10%) |
Feb 02, 2021 | 95.57 | 98.53 | 95.02 | 97.82 | 550,923 | +3.89(+4.14%) |