Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.64 | 113.58 | 112.10 | 113.20 | 1,967,907 | +0.58(+0.51%) |
Apr 29, 2021 | 111.76 | 112.93 | 111.52 | 112.62 | 2,170,557 | +1.27(+1.14%) |
Apr 28, 2021 | 109.78 | 112.43 | 109.40 | 111.36 | 1,888,968 | +1.10(+1.00%) |
Apr 27, 2021 | 109.91 | 110.34 | 109.68 | 110.26 | 1,140,232 | +0.69(+0.63%) |
Apr 26, 2021 | 111.72 | 111.72 | 109.26 | 109.57 | 2,239,483 | -1.93(-1.73%) |
Apr 23, 2021 | 111.51 | 111.94 | 111.14 | 111.50 | 1,158,741 | -0.09(-0.09%) |
Apr 22, 2021 | 111.93 | 112.27 | 111.27 | 111.59 | 875,901 | +0.35(+0.31%) |
Apr 21, 2021 | 111.54 | 112.01 | 110.98 | 111.24 | 893,870 | -0.48(-0.43%) |
Apr 20, 2021 | 110.92 | 111.84 | 110.74 | 111.73 | 873,658 | +0.24(+0.21%) |
Apr 19, 2021 | 112.12 | 112.44 | 110.96 | 111.49 | 811,377 | -0.33(-0.30%) |
Apr 16, 2021 | 112.37 | 112.37 | 111.50 | 111.82 | 1,675,028 | +0.43(+0.38%) |
Apr 15, 2021 | 112.21 | 112.68 | 111.05 | 111.39 | 1,313,186 | -0.52(-0.47%) |
Apr 14, 2021 | 111.32 | 112.55 | 111.22 | 111.92 | 1,429,064 | +0.67(+0.60%) |
Apr 13, 2021 | 110.31 | 111.75 | 109.99 | 111.24 | 1,543,580 | +0.98(+0.89%) |
Apr 12, 2021 | 108.92 | 110.39 | 108.91 | 110.27 | 1,628,113 | +1.38(+1.27%) |
Apr 09, 2021 | 108.71 | 108.89 | 107.60 | 108.88 | 1,100,144 | +0.28(+0.26%) |
Apr 08, 2021 | 107.77 | 108.61 | 107.41 | 108.60 | 1,284,178 | +0.58(+0.54%) |
Apr 07, 2021 | 107.75 | 108.58 | 107.59 | 108.02 | 1,156,714 | -0.03(-0.03%) |
Apr 06, 2021 | 105.51 | 108.64 | 105.40 | 108.05 | 2,406,855 | +3.26(+3.11%) |
Apr 05, 2021 | 104.25 | 105.41 | 104.14 | 104.79 | 1,308,190 | +0.80(+0.76%) |
Apr 01, 2021 | 102.93 | 104.16 | 102.28 | 104.00 | 979,466 | +1.53(+1.50%) |
Mar 31, 2021 | 103.43 | 103.69 | 102.43 | 102.46 | 1,693,901 | -1.51(-1.45%) |
Mar 30, 2021 | 102.53 | 104.83 | 102.53 | 103.97 | 1,788,479 | +0.53(+0.51%) |
Mar 29, 2021 | 102.29 | 104.16 | 101.42 | 103.44 | 1,813,797 | +1.09(+1.06%) |
Mar 26, 2021 | 102.25 | 102.42 | 100.67 | 102.35 | 1,469,041 | +0.64(+0.63%) |
Mar 25, 2021 | 101.42 | 101.82 | 100.41 | 101.70 | 1,510,176 | +0.28(+0.28%) |
Mar 24, 2021 | 102.29 | 103.09 | 101.42 | 101.42 | 1,265,847 | -0.87(-0.85%) |
Mar 23, 2021 | 102.25 | 102.65 | 101.77 | 102.29 | 1,556,158 | -0.71(-0.69%) |
Mar 22, 2021 | 102.08 | 103.22 | 101.94 | 103.00 | 2,022,683 | +0.75(+0.73%) |
Mar 19, 2021 | 102.75 | 103.74 | 101.88 | 102.25 | 3,361,775 | -0.33(-0.32%) |
Mar 18, 2021 | 104.95 | 105.11 | 102.55 | 102.59 | 1,737,175 | -2.57(-2.44%) |
Mar 17, 2021 | 103.05 | 105.78 | 102.54 | 105.15 | 2,858,726 | +2.10(+2.04%) |
Mar 16, 2021 | 102.29 | 103.37 | 101.93 | 103.05 | 2,417,163 | +0.77(+0.75%) |
Mar 15, 2021 | 99.68 | 102.30 | 99.56 | 102.28 | 2,064,027 | +3.01(+3.03%) |
Mar 12, 2021 | 99.38 | 99.83 | 98.61 | 99.27 | 1,649,900 | +0.17(+0.17%) |
Mar 11, 2021 | 99.53 | 100.19 | 98.96 | 99.10 | 1,949,161 | +0.02(+0.02%) |
Mar 10, 2021 | 97.42 | 99.65 | 97.37 | 99.08 | 2,106,830 | +1.83(+1.88%) |
Mar 09, 2021 | 98.96 | 99.24 | 97.22 | 97.25 | 2,642,267 | -1.38(-1.40%) |
Mar 08, 2021 | 98.98 | 99.86 | 98.59 | 98.64 | 2,150,569 | -0.18(-0.18%) |
Mar 05, 2021 | 98.31 | 99.26 | 96.55 | 98.82 | 1,729,401 | +0.72(+0.73%) |
Mar 04, 2021 | 98.22 | 98.83 | 96.57 | 98.10 | 1,885,273 | +0.06(+0.06%) |
Mar 03, 2021 | 99.23 | 99.60 | 98.01 | 98.04 | 1,837,883 | -1.17(-1.17%) |
Mar 02, 2021 | 98.76 | 99.91 | 98.24 | 99.20 | 2,587,524 | +0.22(+0.22%) |
Mar 01, 2021 | 98.51 | 100.27 | 98.47 | 98.99 | 1,527,042 | +0.93(+0.95%) |
Feb 26, 2021 | 99.66 | 99.71 | 97.76 | 98.06 | 2,131,451 | -1.11(-1.12%) |
Feb 25, 2021 | 99.12 | 99.47 | 98.39 | 99.17 | 1,849,501 | +0.02(+0.02%) |
Feb 24, 2021 | 99.04 | 99.52 | 98.23 | 99.15 | 1,799,344 | +0.03(+0.03%) |
Feb 23, 2021 | 100.02 | 101.09 | 98.45 | 99.12 | 1,896,005 | -0.34(-0.34%) |
Feb 22, 2021 | 98.90 | 99.96 | 98.28 | 99.46 | 2,219,989 | -0.11(-0.11%) |
Feb 19, 2021 | 99.95 | 100.45 | 99.38 | 99.57 | 1,823,051 | -0.23(-0.23%) |
Feb 18, 2021 | 98.44 | 100.29 | 98.44 | 99.80 | 1,568,514 | +0.98(+0.99%) |
Feb 17, 2021 | 99.20 | 99.86 | 98.46 | 98.83 | 2,389,509 | -1.19(-1.19%) |
Feb 16, 2021 | 100.08 | 100.57 | 99.42 | 100.02 | 2,010,570 | +0.12(+0.12%) |
Feb 12, 2021 | 99.88 | 100.30 | 99.01 | 99.90 | 1,228,635 | -0.01(-0.01%) |
Feb 11, 2021 | 99.21 | 100.38 | 98.75 | 99.91 | 1,891,165 | +1.10(+1.11%) |
Feb 10, 2021 | 97.83 | 99.30 | 97.08 | 98.81 | 2,127,226 | +1.60(+1.65%) |
Feb 09, 2021 | 97.48 | 98.00 | 96.38 | 97.20 | 1,695,233 | -0.23(-0.23%) |
Feb 08, 2021 | 98.81 | 99.08 | 96.89 | 97.43 | 2,064,983 | -1.87(-1.88%) |
Feb 05, 2021 | 97.42 | 99.82 | 97.42 | 99.30 | 2,404,123 | +2.22(+2.28%) |
Feb 04, 2021 | 99.39 | 99.81 | 96.95 | 97.08 | 2,945,967 | -1.64(-1.66%) |
Feb 03, 2021 | 99.72 | 100.06 | 98.72 | 98.72 | 1,703,747 | -1.48(-1.48%) |
Feb 02, 2021 | 98.33 | 100.79 | 97.69 | 100.20 | 2,121,499 | +3.05(+3.14%) |