Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 108.72 | 109.53 | 108.22 | 108.70 | 1,667,700 | -1.30(-1.18%) |
Apr 29, 2021 | 110.48 | 110.89 | 108.17 | 110.00 | 1,430,031 | +1.02(+0.94%) |
Apr 28, 2021 | 111.31 | 112.10 | 108.87 | 108.98 | 1,621,699 | -2.64(-2.37%) |
Apr 27, 2021 | 110.05 | 111.76 | 110.05 | 111.62 | 2,197,358 | +1.87(+1.70%) |
Apr 26, 2021 | 106.86 | 113.99 | 106.18 | 109.75 | 4,039,423 | +2.74(+2.56%) |
Apr 23, 2021 | 105.68 | 108.02 | 105.22 | 107.01 | 2,218,300 | +0.65(+0.61%) |
Apr 22, 2021 | 105.29 | 106.62 | 104.62 | 106.36 | 2,444,032 | +0.81(+0.77%) |
Apr 21, 2021 | 105.43 | 106.66 | 105.25 | 105.55 | 1,092,946 | +0.17(+0.16%) |
Apr 20, 2021 | 105.50 | 106.93 | 105.05 | 105.38 | 1,232,936 | -0.36(-0.34%) |
Apr 19, 2021 | 105.98 | 107.11 | 105.53 | 105.74 | 1,340,826 | -0.22(-0.21%) |
Apr 16, 2021 | 105.98 | 106.15 | 104.91 | 105.96 | 1,116,400 | +0.13(+0.12%) |
Apr 15, 2021 | 104.03 | 106.04 | 103.72 | 105.83 | 1,956,545 | +2.26(+2.18%) |
Apr 14, 2021 | 104.53 | 104.69 | 103.47 | 103.57 | 1,351,357 | -0.97(-0.93%) |
Apr 13, 2021 | 103.63 | 105.31 | 103.63 | 104.54 | 1,079,937 | +0.31(+0.30%) |
Apr 12, 2021 | 103.24 | 104.71 | 103.17 | 104.23 | 1,053,599 | +0.36(+0.35%) |
Apr 09, 2021 | 104.27 | 104.37 | 102.98 | 103.87 | 1,045,300 | -0.52(-0.50%) |
Apr 08, 2021 | 103.67 | 104.64 | 103.06 | 104.39 | 1,797,609 | +1.90(+1.85%) |
Apr 07, 2021 | 102.84 | 103.46 | 102.24 | 102.49 | 1,113,835 | -1.25(-1.20%) |
Apr 06, 2021 | 102.76 | 104.10 | 102.44 | 103.74 | 1,376,286 | -0.12(-0.12%) |
Apr 05, 2021 | 102.11 | 104.53 | 102.11 | 103.86 | 1,256,547 | +1.03(+1.00%) |
Apr 01, 2021 | 102.31 | 103.13 | 102.07 | 102.83 | 1,239,000 | +0.93(+0.91%) |
Mar 31, 2021 | 101.73 | 102.76 | 101.25 | 101.90 | 1,563,545 | +0.72(+0.71%) |
Mar 30, 2021 | 102.05 | 102.77 | 100.74 | 101.18 | 1,514,327 | -1.92(-1.86%) |
Mar 29, 2021 | 102.98 | 103.78 | 101.95 | 103.10 | 1,553,431 | +0.40(+0.39%) |
Mar 26, 2021 | 99.00 | 102.78 | 98.84 | 102.70 | 1,955,100 | +3.16(+3.17%) |
Mar 25, 2021 | 97.91 | 100.22 | 97.69 | 99.54 | 1,702,517 | +1.15(+1.17%) |
Mar 24, 2021 | 100.26 | 100.26 | 97.94 | 98.39 | 1,760,810 | -1.30(-1.30%) |
Mar 23, 2021 | 100.10 | 101.44 | 99.56 | 99.69 | 1,291,166 | -0.50(-0.50%) |
Mar 22, 2021 | 99.80 | 101.53 | 99.71 | 100.19 | 1,320,160 | +0.79(+0.79%) |
Mar 19, 2021 | 98.50 | 99.81 | 97.72 | 99.40 | 2,516,400 | +1.23(+1.25%) |
Mar 18, 2021 | 98.96 | 99.50 | 96.77 | 98.17 | 1,903,584 | -2.09(-2.08%) |
Mar 17, 2021 | 99.74 | 100.72 | 98.68 | 100.26 | 1,218,345 | +0.05(+0.05%) |
Mar 16, 2021 | 100.22 | 101.48 | 99.86 | 100.21 | 1,548,444 | +0.22(+0.22%) |
Mar 15, 2021 | 98.61 | 100.41 | 98.02 | 99.99 | 1,591,231 | +2.44(+2.50%) |
Mar 12, 2021 | 96.44 | 97.63 | 95.29 | 97.55 | 1,503,200 | +0.60(+0.62%) |
Mar 11, 2021 | 96.99 | 98.18 | 96.72 | 96.95 | 2,070,788 | +0.59(+0.61%) |
Mar 10, 2021 | 98.60 | 98.71 | 96.17 | 96.36 | 1,565,191 | -0.71(-0.73%) |
Mar 09, 2021 | 98.78 | 100.44 | 96.87 | 97.07 | 2,402,536 | -0.21(-0.22%) |
Mar 08, 2021 | 96.79 | 99.53 | 96.41 | 97.28 | 3,837,687 | +0.15(+0.15%) |
Mar 05, 2021 | 94.26 | 97.42 | 92.69 | 97.13 | 3,621,200 | +3.69(+3.95%) |
Mar 04, 2021 | 92.92 | 95.65 | 92.64 | 93.44 | 2,612,283 | +0.03(+0.03%) |
Mar 03, 2021 | 95.23 | 95.83 | 92.66 | 93.41 | 1,886,607 | -2.45(-2.56%) |
Mar 02, 2021 | 98.35 | 98.56 | 95.84 | 95.86 | 1,668,831 | -0.08(-0.08%) |
Mar 01, 2021 | 96.29 | 96.57 | 94.50 | 95.94 | 1,963,110 | +1.44(+1.52%) |
Feb 26, 2021 | 96.00 | 96.57 | 94.13 | 94.50 | 2,696,200 | -0.99(-1.04%) |
Feb 25, 2021 | 98.46 | 99.22 | 94.92 | 95.49 | 2,421,725 | -2.05(-2.10%) |
Feb 24, 2021 | 97.37 | 98.29 | 95.06 | 97.54 | 2,463,022 | -0.10(-0.10%) |
Feb 23, 2021 | 97.00 | 98.26 | 95.40 | 97.64 | 1,948,747 | -0.42(-0.43%) |
Feb 22, 2021 | 98.78 | 99.69 | 97.12 | 98.06 | 2,362,163 | -0.80(-0.81%) |
Feb 19, 2021 | 100.03 | 100.61 | 98.72 | 98.86 | 2,398,200 | -0.84(-0.84%) |
Feb 18, 2021 | 101.22 | 101.55 | 99.36 | 99.70 | 2,181,921 | -2.25(-2.21%) |
Feb 17, 2021 | 98.92 | 102.11 | 98.60 | 101.95 | 2,476,220 | +3.07(+3.10%) |
Feb 16, 2021 | 102.24 | 102.52 | 98.50 | 98.88 | 2,893,912 | -2.71(-2.67%) |
Feb 12, 2021 | 102.39 | 102.39 | 100.52 | 101.59 | 2,433,800 | +0.13(+0.13%) |
Feb 11, 2021 | 105.91 | 105.94 | 100.46 | 101.46 | 5,567,576 | -3.64(-3.46%) |
Feb 10, 2021 | 107.36 | 110.17 | 103.48 | 105.10 | 9,338,037 | -12.87(-10.91%) |
Feb 09, 2021 | 117.55 | 118.63 | 115.98 | 117.97 | 2,011,831 | +0.69(+0.59%) |
Feb 08, 2021 | 115.47 | 117.84 | 114.83 | 117.28 | 1,438,841 | +2.61(+2.28%) |
Feb 05, 2021 | 112.77 | 114.88 | 111.80 | 114.67 | 1,288,500 | +2.56(+2.28%) |
Feb 04, 2021 | 112.51 | 113.06 | 111.06 | 112.11 | 945,800 | +0.51(+0.46%) |
Feb 03, 2021 | 113.00 | 113.19 | 111.35 | 111.60 | 1,133,203 | -0.61(-0.54%) |
Feb 02, 2021 | 112.00 | 112.89 | 110.78 | 112.21 | 1,713,711 | +0.56(+0.50%) |