Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.77 | 111.38 | 108.58 | 108.88 | 207,184 | -4.14(-3.67%) |
Apr 29, 2021 | 117.17 | 117.17 | 112.17 | 113.03 | 115,832 | -2.13(-1.85%) |
Apr 28, 2021 | 114.85 | 115.54 | 113.72 | 115.16 | 139,368 | -0.81(-0.70%) |
Apr 27, 2021 | 118.20 | 119.38 | 115.67 | 115.97 | 134,943 | -2.20(-1.86%) |
Apr 26, 2021 | 115.77 | 118.55 | 115.77 | 118.17 | 252,540 | +3.26(+2.84%) |
Apr 23, 2021 | 112.07 | 116.43 | 111.99 | 114.91 | 177,500 | +3.50(+3.15%) |
Apr 22, 2021 | 113.84 | 114.36 | 110.04 | 111.41 | 306,829 | -2.24(-1.97%) |
Apr 21, 2021 | 107.12 | 113.81 | 106.17 | 113.65 | 189,994 | +7.79(+7.36%) |
Apr 20, 2021 | 111.28 | 111.38 | 104.87 | 105.86 | 254,745 | -4.66(-4.22%) |
Apr 19, 2021 | 114.16 | 115.67 | 108.53 | 110.52 | 176,276 | -4.72(-4.09%) |
Apr 16, 2021 | 114.75 | 115.78 | 113.84 | 115.24 | 204,854 | +0.95(+0.83%) |
Apr 15, 2021 | 114.34 | 114.41 | 111.34 | 114.29 | 194,044 | +2.46(+2.20%) |
Apr 14, 2021 | 112.63 | 115.47 | 111.42 | 111.83 | 195,573 | -1.34(-1.19%) |
Apr 13, 2021 | 118.47 | 118.98 | 111.77 | 113.17 | 191,748 | -4.81(-4.07%) |
Apr 12, 2021 | 117.31 | 118.48 | 116.30 | 117.98 | 207,825 | +1.07(+0.91%) |
Apr 09, 2021 | 115.87 | 117.19 | 114.71 | 116.92 | 160,783 | -0.14(-0.12%) |
Apr 08, 2021 | 118.76 | 118.76 | 115.19 | 117.05 | 190,660 | +0.91(+0.78%) |
Apr 07, 2021 | 117.56 | 117.66 | 114.97 | 116.14 | 133,959 | -1.85(-1.56%) |
Apr 06, 2021 | 118.26 | 119.83 | 116.03 | 117.99 | 223,872 | -0.78(-0.66%) |
Apr 05, 2021 | 118.44 | 120.77 | 116.08 | 118.77 | 400,800 | +3.58(+3.11%) |
Apr 01, 2021 | 110.33 | 115.82 | 110.15 | 115.19 | 348,313 | +7.43(+6.90%) |
Mar 31, 2021 | 106.58 | 109.13 | 105.70 | 107.75 | 444,918 | +3.15(+3.01%) |
Mar 30, 2021 | 104.89 | 106.83 | 102.20 | 104.61 | 394,651 | -1.53(-1.44%) |
Mar 29, 2021 | 107.89 | 109.04 | 104.66 | 106.14 | 380,180 | -3.47(-3.17%) |
Mar 26, 2021 | 101.79 | 110.03 | 101.79 | 109.61 | 281,751 | +8.85(+8.79%) |
Mar 25, 2021 | 98.69 | 102.29 | 98.13 | 100.76 | 286,605 | +0.25(+0.25%) |
Mar 24, 2021 | 102.69 | 106.50 | 100.37 | 100.51 | 440,234 | +1.44(+1.45%) |
Mar 23, 2021 | 103.22 | 103.22 | 97.83 | 99.07 | 265,563 | -4.44(-4.29%) |
Mar 22, 2021 | 104.25 | 105.99 | 102.60 | 103.51 | 169,170 | +1.54(+1.51%) |
Mar 19, 2021 | 102.54 | 103.17 | 100.27 | 101.97 | 941,601 | -0.86(-0.84%) |
Mar 18, 2021 | 107.08 | 107.63 | 101.74 | 102.83 | 187,304 | -5.88(-5.41%) |
Mar 17, 2021 | 105.61 | 109.06 | 102.66 | 108.71 | 237,216 | +2.64(+2.48%) |
Mar 16, 2021 | 108.18 | 109.25 | 105.30 | 106.08 | 285,593 | -0.52(-0.49%) |
Mar 15, 2021 | 104.33 | 106.63 | 103.37 | 106.60 | 168,671 | +1.63(+1.55%) |
Mar 12, 2021 | 105.15 | 105.74 | 103.74 | 104.97 | 143,560 | -2.32(-2.16%) |
Mar 11, 2021 | 105.50 | 107.34 | 103.95 | 107.29 | 158,650 | +4.87(+4.75%) |
Mar 10, 2021 | 104.31 | 105.60 | 102.16 | 102.42 | 168,349 | -0.20(-0.19%) |
Mar 09, 2021 | 98.14 | 104.09 | 98.14 | 102.62 | 315,483 | +7.54(+7.93%) |
Mar 08, 2021 | 101.49 | 101.49 | 94.94 | 95.08 | 319,228 | -5.79(-5.74%) |
Mar 05, 2021 | 101.66 | 101.66 | 95.16 | 100.88 | 243,454 | +2.18(+2.21%) |
Mar 04, 2021 | 103.57 | 104.31 | 97.23 | 98.69 | 418,691 | -5.20(-5.01%) |
Mar 03, 2021 | 106.42 | 108.29 | 103.76 | 103.90 | 161,584 | -1.66(-1.57%) |
Mar 02, 2021 | 110.69 | 110.69 | 105.23 | 105.55 | 325,795 | -4.37(-3.98%) |
Mar 01, 2021 | 106.80 | 110.03 | 104.63 | 109.93 | 238,824 | +6.83(+6.63%) |
Feb 26, 2021 | 101.78 | 104.65 | 98.29 | 103.10 | 381,848 | +3.11(+3.11%) |
Feb 25, 2021 | 106.47 | 106.69 | 99.70 | 99.99 | 243,070 | -7.40(-6.89%) |
Feb 24, 2021 | 102.97 | 107.71 | 101.67 | 107.39 | 388,936 | +4.85(+4.73%) |
Feb 23, 2021 | 99.69 | 103.37 | 95.88 | 102.54 | 432,605 | -0.40(-0.39%) |
Feb 22, 2021 | 105.14 | 105.36 | 101.14 | 102.95 | 349,842 | -4.15(-3.87%) |
Feb 19, 2021 | 106.27 | 109.07 | 105.71 | 107.09 | 334,636 | +2.50(+2.39%) |
Feb 18, 2021 | 107.51 | 107.98 | 104.42 | 104.60 | 201,799 | -4.47(-4.10%) |
Feb 17, 2021 | 107.34 | 109.26 | 104.93 | 109.06 | 300,450 | -0.39(-0.36%) |
Feb 16, 2021 | 109.51 | 110.82 | 107.83 | 109.46 | 353,427 | +1.94(+1.81%) |
Feb 12, 2021 | 106.08 | 108.22 | 105.30 | 107.52 | 332,619 | +0.97(+0.91%) |
Feb 11, 2021 | 105.51 | 108.95 | 103.79 | 106.55 | 562,354 | +2.62(+2.52%) |
Feb 10, 2021 | 108.31 | 111.91 | 102.81 | 103.93 | 676,001 | -9.32(-8.23%) |
Feb 09, 2021 | 114.09 | 114.09 | 111.87 | 113.25 | 297,033 | -1.27(-1.11%) |
Feb 08, 2021 | 113.22 | 115.14 | 112.07 | 114.52 | 279,383 | +2.93(+2.62%) |
Feb 05, 2021 | 113.01 | 113.01 | 110.15 | 111.59 | 180,101 | +0.13(+0.11%) |
Feb 04, 2021 | 107.19 | 111.73 | 106.58 | 111.46 | 296,852 | +4.19(+3.91%) |
Feb 03, 2021 | 110.72 | 110.72 | 106.31 | 107.27 | 233,571 | -2.99(-2.71%) |
Feb 02, 2021 | 109.00 | 110.59 | 107.63 | 110.26 | 297,613 | +3.20(+2.98%) |