Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.58 | 111.18 | 108.39 | 108.69 | 207,547 | -4.14(-3.67%) |
Apr 29, 2021 | 116.97 | 116.97 | 111.97 | 112.83 | 116,034 | -2.13(-1.85%) |
Apr 28, 2021 | 114.65 | 115.34 | 113.52 | 114.96 | 139,611 | -0.81(-0.70%) |
Apr 27, 2021 | 117.99 | 119.17 | 115.47 | 115.77 | 135,179 | -2.20(-1.86%) |
Apr 26, 2021 | 115.57 | 118.35 | 115.57 | 117.96 | 252,982 | +3.25(+2.83%) |
Apr 23, 2021 | 111.87 | 116.23 | 111.79 | 114.71 | 177,810 | +3.50(+3.15%) |
Apr 22, 2021 | 113.65 | 114.16 | 109.85 | 111.21 | 307,365 | -2.24(-1.97%) |
Apr 21, 2021 | 106.94 | 113.61 | 105.98 | 113.45 | 190,326 | +7.78(+7.36%) |
Apr 20, 2021 | 111.08 | 111.18 | 104.69 | 105.67 | 255,190 | -4.65(-4.22%) |
Apr 19, 2021 | 113.96 | 115.47 | 108.34 | 110.33 | 176,584 | -4.71(-4.09%) |
Apr 16, 2021 | 114.55 | 115.58 | 113.65 | 115.04 | 205,212 | +0.95(+0.83%) |
Apr 15, 2021 | 114.14 | 114.21 | 111.14 | 114.09 | 194,383 | +2.45(+2.20%) |
Apr 14, 2021 | 112.44 | 115.27 | 111.22 | 111.64 | 195,915 | -1.34(-1.19%) |
Apr 13, 2021 | 118.26 | 118.77 | 111.58 | 112.98 | 192,084 | -4.80(-4.07%) |
Apr 12, 2021 | 117.11 | 118.28 | 116.10 | 117.78 | 208,188 | +1.06(+0.91%) |
Apr 09, 2021 | 115.67 | 116.99 | 114.51 | 116.71 | 161,064 | -0.14(-0.12%) |
Apr 08, 2021 | 118.55 | 118.55 | 114.99 | 116.85 | 190,994 | +0.91(+0.78%) |
Apr 07, 2021 | 117.35 | 117.45 | 114.77 | 115.94 | 134,194 | -1.84(-1.56%) |
Apr 06, 2021 | 118.05 | 119.62 | 115.82 | 117.78 | 224,263 | -0.78(-0.66%) |
Apr 05, 2021 | 118.24 | 120.56 | 115.87 | 118.56 | 401,501 | +3.58(+3.11%) |
Apr 01, 2021 | 110.14 | 115.62 | 109.96 | 114.99 | 348,922 | +7.42(+6.90%) |
Mar 31, 2021 | 106.39 | 108.94 | 105.52 | 107.57 | 445,696 | +3.14(+3.01%) |
Mar 30, 2021 | 104.71 | 106.64 | 102.02 | 104.42 | 395,341 | -1.53(-1.44%) |
Mar 29, 2021 | 107.70 | 108.85 | 104.47 | 105.95 | 380,845 | -3.47(-3.17%) |
Mar 26, 2021 | 101.62 | 109.84 | 101.62 | 109.42 | 282,243 | +8.84(+8.79%) |
Mar 25, 2021 | 98.52 | 102.11 | 97.96 | 100.58 | 287,106 | +0.25(+0.25%) |
Mar 24, 2021 | 102.51 | 106.32 | 100.20 | 100.33 | 441,004 | +1.44(+1.45%) |
Mar 23, 2021 | 103.05 | 103.05 | 97.66 | 98.90 | 266,027 | -4.43(-4.29%) |
Mar 22, 2021 | 104.07 | 105.80 | 102.42 | 103.33 | 169,465 | +1.54(+1.51%) |
Mar 19, 2021 | 102.36 | 103.00 | 100.10 | 101.79 | 943,248 | -0.86(-0.84%) |
Mar 18, 2021 | 106.90 | 107.44 | 101.57 | 102.65 | 187,631 | -5.87(-5.41%) |
Mar 17, 2021 | 105.43 | 108.87 | 102.48 | 108.52 | 237,630 | +2.63(+2.48%) |
Mar 16, 2021 | 107.99 | 109.06 | 105.11 | 105.89 | 286,093 | -0.52(-0.49%) |
Mar 15, 2021 | 104.15 | 106.44 | 103.19 | 106.41 | 168,966 | +1.62(+1.55%) |
Mar 12, 2021 | 104.97 | 105.56 | 103.56 | 104.79 | 143,811 | -2.31(-2.16%) |
Mar 11, 2021 | 105.31 | 107.15 | 103.77 | 107.10 | 158,928 | +4.86(+4.75%) |
Mar 10, 2021 | 104.13 | 105.42 | 101.98 | 102.25 | 168,643 | -0.20(-0.19%) |
Mar 09, 2021 | 97.97 | 103.91 | 97.97 | 102.44 | 316,034 | +7.53(+7.93%) |
Mar 08, 2021 | 101.31 | 101.31 | 94.78 | 94.92 | 319,786 | -5.78(-5.74%) |
Mar 05, 2021 | 101.48 | 101.48 | 94.99 | 100.70 | 243,880 | +2.18(+2.21%) |
Mar 04, 2021 | 103.39 | 104.13 | 97.06 | 98.52 | 419,423 | -5.19(-5.01%) |
Mar 03, 2021 | 106.24 | 108.10 | 103.58 | 103.72 | 161,867 | -1.66(-1.57%) |
Mar 02, 2021 | 110.49 | 110.49 | 105.05 | 105.37 | 326,365 | -4.36(-3.98%) |
Mar 01, 2021 | 106.61 | 109.83 | 104.44 | 109.73 | 239,242 | +6.82(+6.62%) |
Feb 26, 2021 | 101.61 | 104.46 | 98.12 | 102.92 | 382,515 | +3.10(+3.11%) |
Feb 25, 2021 | 106.29 | 106.50 | 99.53 | 99.81 | 243,495 | -7.39(-6.89%) |
Feb 24, 2021 | 102.79 | 107.52 | 101.49 | 107.20 | 389,616 | +4.84(+4.73%) |
Feb 23, 2021 | 99.52 | 103.19 | 95.71 | 102.36 | 433,361 | -0.40(-0.39%) |
Feb 22, 2021 | 104.96 | 105.17 | 100.97 | 102.77 | 350,454 | -4.14(-3.87%) |
Feb 19, 2021 | 106.08 | 108.88 | 105.53 | 106.91 | 335,221 | +2.49(+2.39%) |
Feb 18, 2021 | 107.32 | 107.79 | 104.24 | 104.41 | 202,152 | -4.46(-4.10%) |
Feb 17, 2021 | 107.15 | 109.07 | 104.75 | 108.87 | 300,975 | -0.39(-0.36%) |
Feb 16, 2021 | 109.32 | 110.63 | 107.64 | 109.27 | 354,045 | +1.94(+1.81%) |
Feb 12, 2021 | 105.89 | 108.03 | 105.11 | 107.33 | 333,201 | +0.97(+0.91%) |
Feb 11, 2021 | 105.33 | 108.75 | 103.61 | 106.36 | 563,337 | +2.62(+2.52%) |
Feb 10, 2021 | 108.12 | 111.72 | 102.63 | 103.75 | 677,182 | -9.30(-8.23%) |
Feb 09, 2021 | 113.89 | 113.89 | 111.68 | 113.05 | 297,552 | -1.27(-1.11%) |
Feb 08, 2021 | 113.02 | 114.94 | 111.88 | 114.32 | 279,871 | +2.92(+2.62%) |
Feb 05, 2021 | 112.81 | 112.81 | 109.96 | 111.39 | 180,416 | +0.13(+0.12%) |
Feb 04, 2021 | 107.00 | 111.53 | 106.39 | 111.27 | 297,370 | +4.18(+3.91%) |
Feb 03, 2021 | 110.53 | 110.53 | 106.13 | 107.08 | 233,979 | -2.98(-2.71%) |
Feb 02, 2021 | 108.81 | 110.40 | 107.45 | 110.06 | 298,133 | +3.19(+2.98%) |