Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.78 | 111.39 | 108.58 | 108.89 | 207,169 | -4.15(-3.67%) |
Apr 29, 2021 | 117.18 | 117.18 | 112.18 | 113.03 | 115,823 | -2.13(-1.85%) |
Apr 28, 2021 | 114.86 | 115.55 | 113.73 | 115.17 | 139,357 | -0.81(-0.70%) |
Apr 27, 2021 | 118.21 | 119.39 | 115.68 | 115.98 | 134,933 | -2.20(-1.86%) |
Apr 26, 2021 | 115.78 | 118.56 | 115.78 | 118.18 | 252,521 | +3.26(+2.83%) |
Apr 23, 2021 | 112.08 | 116.44 | 112.00 | 114.92 | 177,486 | +3.50(+3.14%) |
Apr 22, 2021 | 113.85 | 114.37 | 110.05 | 111.42 | 306,806 | -2.24(-1.97%) |
Apr 21, 2021 | 107.13 | 113.81 | 106.17 | 113.66 | 189,979 | +7.79(+7.36%) |
Apr 20, 2021 | 111.29 | 111.39 | 104.88 | 105.87 | 254,726 | -4.66(-4.22%) |
Apr 19, 2021 | 114.17 | 115.68 | 108.53 | 110.53 | 176,263 | -4.72(-4.09%) |
Apr 16, 2021 | 114.76 | 115.79 | 113.85 | 115.25 | 204,839 | +0.95(+0.83%) |
Apr 15, 2021 | 114.35 | 114.42 | 111.35 | 114.30 | 194,030 | +2.46(+2.20%) |
Apr 14, 2021 | 112.64 | 115.48 | 111.43 | 111.84 | 195,558 | -1.34(-1.19%) |
Apr 13, 2021 | 118.47 | 118.99 | 111.78 | 113.18 | 191,734 | -4.81(-4.07%) |
Apr 12, 2021 | 117.32 | 118.49 | 116.31 | 117.99 | 207,809 | +1.07(+0.91%) |
Apr 09, 2021 | 115.88 | 117.20 | 114.72 | 116.92 | 160,771 | -0.14(-0.12%) |
Apr 08, 2021 | 118.77 | 118.77 | 115.20 | 117.06 | 190,646 | +0.91(+0.78%) |
Apr 07, 2021 | 117.56 | 117.66 | 114.98 | 116.15 | 133,949 | -1.85(-1.56%) |
Apr 06, 2021 | 118.27 | 119.84 | 116.03 | 118.00 | 223,855 | -0.78(-0.66%) |
Apr 05, 2021 | 118.45 | 120.78 | 116.08 | 118.78 | 400,770 | +3.58(+3.11%) |
Apr 01, 2021 | 110.34 | 115.83 | 110.16 | 115.20 | 348,287 | +7.43(+6.90%) |
Mar 31, 2021 | 106.59 | 109.14 | 105.71 | 107.76 | 444,885 | +3.15(+3.01%) |
Mar 30, 2021 | 104.90 | 106.83 | 102.21 | 104.61 | 394,621 | -1.53(-1.44%) |
Mar 29, 2021 | 107.90 | 109.05 | 104.66 | 106.14 | 380,152 | -3.47(-3.17%) |
Mar 26, 2021 | 101.80 | 110.04 | 101.80 | 109.62 | 281,730 | +8.85(+8.79%) |
Mar 25, 2021 | 98.70 | 102.30 | 98.14 | 100.77 | 286,583 | +0.25(+0.25%) |
Mar 24, 2021 | 102.70 | 106.51 | 100.38 | 100.52 | 440,201 | +1.44(+1.45%) |
Mar 23, 2021 | 103.23 | 103.23 | 97.83 | 99.08 | 265,543 | -4.44(-4.29%) |
Mar 22, 2021 | 104.26 | 106.00 | 102.61 | 103.52 | 169,157 | +1.54(+1.51%) |
Mar 19, 2021 | 102.55 | 103.18 | 100.28 | 101.98 | 941,531 | -0.86(-0.84%) |
Mar 18, 2021 | 107.09 | 107.64 | 101.75 | 102.84 | 187,290 | -5.88(-5.41%) |
Mar 17, 2021 | 105.62 | 109.07 | 102.67 | 108.72 | 237,198 | +2.64(+2.48%) |
Mar 16, 2021 | 108.19 | 109.25 | 105.31 | 106.08 | 285,572 | -0.52(-0.49%) |
Mar 15, 2021 | 104.34 | 106.64 | 103.38 | 106.61 | 168,659 | +1.63(+1.55%) |
Mar 12, 2021 | 105.16 | 105.75 | 103.75 | 104.98 | 143,549 | -2.32(-2.16%) |
Mar 11, 2021 | 105.50 | 107.35 | 103.96 | 107.30 | 158,639 | +4.87(+4.75%) |
Mar 10, 2021 | 104.32 | 105.61 | 102.17 | 102.43 | 168,336 | -0.20(-0.19%) |
Mar 09, 2021 | 98.15 | 104.10 | 98.15 | 102.63 | 315,459 | +7.54(+7.93%) |
Mar 08, 2021 | 101.50 | 101.50 | 94.95 | 95.09 | 319,204 | -5.79(-5.74%) |
Mar 05, 2021 | 101.66 | 101.66 | 95.17 | 100.88 | 243,436 | +2.18(+2.21%) |
Mar 04, 2021 | 103.58 | 104.32 | 97.24 | 98.70 | 418,660 | -5.20(-5.01%) |
Mar 03, 2021 | 106.43 | 108.30 | 103.77 | 103.90 | 161,572 | -1.66(-1.57%) |
Mar 02, 2021 | 110.69 | 110.69 | 105.24 | 105.56 | 325,771 | -4.37(-3.98%) |
Mar 01, 2021 | 106.81 | 110.03 | 104.63 | 109.94 | 238,806 | +6.83(+6.63%) |
Feb 26, 2021 | 101.79 | 104.65 | 98.30 | 103.10 | 381,819 | +3.11(+3.11%) |
Feb 25, 2021 | 106.48 | 106.70 | 99.71 | 99.99 | 243,052 | -7.40(-6.89%) |
Feb 24, 2021 | 102.98 | 107.71 | 101.67 | 107.40 | 388,906 | +4.85(+4.73%) |
Feb 23, 2021 | 99.70 | 103.38 | 95.89 | 102.55 | 432,572 | -0.41(-0.39%) |
Feb 22, 2021 | 105.15 | 105.36 | 101.15 | 102.96 | 349,816 | -4.15(-3.87%) |
Feb 19, 2021 | 106.27 | 109.08 | 105.72 | 107.10 | 334,611 | +2.50(+2.39%) |
Feb 18, 2021 | 107.51 | 107.99 | 104.43 | 104.61 | 201,784 | -4.47(-4.10%) |
Feb 17, 2021 | 107.35 | 109.27 | 104.94 | 109.07 | 300,427 | -0.39(-0.36%) |
Feb 16, 2021 | 109.52 | 110.83 | 107.84 | 109.47 | 353,401 | +1.94(+1.81%) |
Feb 12, 2021 | 106.08 | 108.22 | 105.31 | 107.52 | 332,594 | +0.97(+0.91%) |
Feb 11, 2021 | 105.52 | 108.95 | 103.80 | 106.56 | 562,312 | +2.62(+2.52%) |
Feb 10, 2021 | 108.32 | 111.92 | 102.82 | 103.93 | 675,950 | -9.32(-8.23%) |
Feb 09, 2021 | 114.10 | 114.10 | 111.88 | 113.25 | 297,011 | -1.27(-1.11%) |
Feb 08, 2021 | 113.22 | 115.15 | 112.08 | 114.53 | 279,362 | +2.93(+2.62%) |
Feb 05, 2021 | 113.02 | 113.02 | 110.16 | 111.60 | 180,087 | +0.13(+0.12%) |
Feb 04, 2021 | 107.20 | 111.73 | 106.59 | 111.47 | 296,829 | +4.19(+3.91%) |
Feb 03, 2021 | 110.73 | 110.73 | 106.32 | 107.28 | 233,553 | -2.99(-2.71%) |
Feb 02, 2021 | 109.00 | 110.60 | 107.64 | 110.27 | 297,591 | +3.20(+2.98%) |