Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.61 | 113.56 | 112.08 | 113.18 | 1,968,329 | +0.58(+0.51%) |
Apr 29, 2021 | 111.74 | 112.90 | 111.49 | 112.60 | 2,171,023 | +1.27(+1.14%) |
Apr 28, 2021 | 109.76 | 112.40 | 109.37 | 111.33 | 1,889,373 | +1.10(+1.00%) |
Apr 27, 2021 | 109.88 | 110.32 | 109.66 | 110.23 | 1,140,476 | +0.69(+0.63%) |
Apr 26, 2021 | 111.69 | 111.69 | 109.24 | 109.54 | 2,239,963 | -1.93(-1.73%) |
Apr 23, 2021 | 111.48 | 111.92 | 111.11 | 111.47 | 1,158,989 | -0.09(-0.09%) |
Apr 22, 2021 | 111.91 | 112.24 | 111.24 | 111.57 | 876,089 | +0.35(+0.31%) |
Apr 21, 2021 | 111.51 | 111.99 | 110.95 | 111.22 | 894,062 | -0.48(-0.43%) |
Apr 20, 2021 | 110.90 | 111.81 | 110.72 | 111.70 | 873,845 | +0.24(+0.21%) |
Apr 19, 2021 | 112.10 | 112.41 | 110.94 | 111.47 | 811,551 | -0.33(-0.30%) |
Apr 16, 2021 | 112.35 | 112.35 | 111.47 | 111.80 | 1,675,387 | +0.43(+0.38%) |
Apr 15, 2021 | 112.19 | 112.66 | 111.03 | 111.37 | 1,313,467 | -0.52(-0.47%) |
Apr 14, 2021 | 111.29 | 112.53 | 111.20 | 111.89 | 1,429,370 | +0.67(+0.60%) |
Apr 13, 2021 | 110.29 | 111.73 | 109.97 | 111.22 | 1,543,911 | +0.98(+0.89%) |
Apr 12, 2021 | 108.90 | 110.37 | 108.89 | 110.24 | 1,628,462 | +1.38(+1.27%) |
Apr 09, 2021 | 108.69 | 108.87 | 107.57 | 108.86 | 1,100,380 | +0.28(+0.26%) |
Apr 08, 2021 | 107.74 | 108.59 | 107.38 | 108.58 | 1,284,453 | +0.58(+0.54%) |
Apr 07, 2021 | 107.72 | 108.56 | 107.56 | 108.00 | 1,156,962 | -0.03(-0.03%) |
Apr 06, 2021 | 105.49 | 108.61 | 105.38 | 108.03 | 2,407,371 | +3.26(+3.11%) |
Apr 05, 2021 | 104.23 | 105.39 | 104.12 | 104.77 | 1,308,470 | +0.80(+0.76%) |
Apr 01, 2021 | 102.91 | 104.14 | 102.26 | 103.97 | 979,676 | +1.53(+1.50%) |
Mar 31, 2021 | 103.41 | 103.67 | 102.41 | 102.44 | 1,694,264 | -1.50(-1.45%) |
Mar 30, 2021 | 102.51 | 104.81 | 102.51 | 103.95 | 1,788,862 | +0.53(+0.51%) |
Mar 29, 2021 | 102.27 | 104.14 | 101.40 | 103.42 | 1,814,186 | +1.09(+1.06%) |
Mar 26, 2021 | 102.22 | 102.40 | 100.65 | 102.33 | 1,469,356 | +0.64(+0.63%) |
Mar 25, 2021 | 101.40 | 101.80 | 100.39 | 101.68 | 1,510,500 | +0.28(+0.28%) |
Mar 24, 2021 | 102.27 | 103.07 | 101.40 | 101.40 | 1,266,118 | -0.87(-0.85%) |
Mar 23, 2021 | 102.23 | 102.63 | 101.75 | 102.27 | 1,556,492 | -0.71(-0.69%) |
Mar 22, 2021 | 102.06 | 103.20 | 101.92 | 102.98 | 2,023,116 | +0.75(+0.73%) |
Mar 19, 2021 | 102.72 | 103.72 | 101.86 | 102.23 | 3,362,496 | -0.33(-0.32%) |
Mar 18, 2021 | 104.93 | 105.08 | 102.53 | 102.56 | 1,737,548 | -2.57(-2.44%) |
Mar 17, 2021 | 103.03 | 105.75 | 102.52 | 105.13 | 2,859,339 | +2.10(+2.04%) |
Mar 16, 2021 | 102.27 | 103.35 | 101.91 | 103.03 | 2,417,681 | +0.77(+0.75%) |
Mar 15, 2021 | 99.66 | 102.28 | 99.54 | 102.26 | 2,064,469 | +3.01(+3.03%) |
Mar 12, 2021 | 99.36 | 99.81 | 98.59 | 99.25 | 1,650,253 | +0.17(+0.17%) |
Mar 11, 2021 | 99.50 | 100.17 | 98.94 | 99.08 | 1,949,579 | +0.02(+0.02%) |
Mar 10, 2021 | 97.40 | 99.63 | 97.35 | 99.06 | 2,107,282 | +1.83(+1.88%) |
Mar 09, 2021 | 98.94 | 99.22 | 97.20 | 97.23 | 2,642,833 | -1.38(-1.40%) |
Mar 08, 2021 | 98.96 | 99.84 | 98.57 | 98.61 | 2,151,030 | -0.18(-0.18%) |
Mar 05, 2021 | 98.29 | 99.24 | 96.53 | 98.79 | 1,729,772 | +0.72(+0.73%) |
Mar 04, 2021 | 98.20 | 98.81 | 96.55 | 98.08 | 1,885,677 | +0.06(+0.06%) |
Mar 03, 2021 | 99.21 | 99.58 | 97.99 | 98.02 | 1,838,277 | -1.16(-1.17%) |
Mar 02, 2021 | 98.74 | 99.89 | 98.22 | 99.18 | 2,588,078 | +0.22(+0.22%) |
Mar 01, 2021 | 98.49 | 100.24 | 98.45 | 98.97 | 1,527,370 | +0.93(+0.95%) |
Feb 26, 2021 | 99.64 | 99.69 | 97.73 | 98.04 | 2,131,907 | -1.11(-1.12%) |
Feb 25, 2021 | 99.10 | 99.45 | 98.37 | 99.15 | 1,849,897 | +0.02(+0.02%) |
Feb 24, 2021 | 99.02 | 99.50 | 98.21 | 99.13 | 1,799,730 | +0.03(+0.03%) |
Feb 23, 2021 | 100.00 | 101.07 | 98.43 | 99.10 | 1,896,411 | -0.34(-0.34%) |
Feb 22, 2021 | 98.88 | 99.94 | 98.26 | 99.44 | 2,220,465 | -0.11(-0.11%) |
Feb 19, 2021 | 99.93 | 100.43 | 99.36 | 99.55 | 1,823,442 | -0.23(-0.23%) |
Feb 18, 2021 | 98.42 | 100.27 | 98.42 | 99.78 | 1,568,850 | +0.98(+0.99%) |
Feb 17, 2021 | 99.18 | 99.84 | 98.44 | 98.80 | 2,390,021 | -1.19(-1.19%) |
Feb 16, 2021 | 100.06 | 100.55 | 99.40 | 100.00 | 2,011,001 | +0.12(+0.12%) |
Feb 12, 2021 | 99.86 | 100.28 | 98.98 | 99.87 | 1,228,898 | -0.01(-0.01%) |
Feb 11, 2021 | 99.19 | 100.36 | 98.73 | 99.88 | 1,891,570 | +1.10(+1.11%) |
Feb 10, 2021 | 97.81 | 99.28 | 97.06 | 98.79 | 2,127,682 | +1.60(+1.65%) |
Feb 09, 2021 | 97.46 | 97.98 | 96.36 | 97.18 | 1,695,597 | -0.23(-0.23%) |
Feb 08, 2021 | 98.79 | 99.06 | 96.87 | 97.41 | 2,065,425 | -1.87(-1.88%) |
Feb 05, 2021 | 97.40 | 99.79 | 97.40 | 99.28 | 2,404,638 | +2.21(+2.28%) |
Feb 04, 2021 | 99.37 | 99.78 | 96.93 | 97.06 | 2,946,598 | -1.64(-1.66%) |
Feb 03, 2021 | 99.70 | 100.04 | 98.70 | 98.70 | 1,704,112 | -1.48(-1.48%) |
Feb 02, 2021 | 98.30 | 100.76 | 97.67 | 100.18 | 2,121,954 | +3.05(+3.14%) |