Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 93.00 | 97.76 | 92.60 | 93.80 | 3,705 | -1.20(-1.26%) |
Apr 29, 2021 | 100.40 | 101.35 | 94.80 | 95.00 | 6,738 | -4.60(-4.62%) |
Apr 28, 2021 | 100.00 | 100.46 | 97.20 | 99.60 | 5,105 | -0.40(-0.40%) |
Apr 27, 2021 | 100.60 | 102.20 | 94.80 | 100.00 | 8,003 | -1.40(-1.38%) |
Apr 26, 2021 | 101.00 | 110.00 | 99.00 | 101.40 | 98,478 | +1.00(+1.00%) |
Apr 23, 2021 | 93.80 | 101.00 | 93.80 | 100.40 | 7,695 | +5.00(+5.24%) |
Apr 22, 2021 | 94.20 | 99.00 | 92.00 | 95.40 | 9,128 | +1.20(+1.27%) |
Apr 21, 2021 | 85.00 | 94.60 | 85.00 | 94.20 | 6,607 | +8.20(+9.53%) |
Apr 20, 2021 | 92.40 | 93.60 | 84.00 | 86.00 | 13,294 | -6.00(-6.52%) |
Apr 19, 2021 | 96.80 | 99.80 | 92.00 | 92.00 | 6,124 | -5.20(-5.35%) |
Apr 16, 2021 | 95.80 | 100.00 | 90.00 | 97.20 | 15,715 | +1.20(+1.25%) |
Apr 15, 2021 | 103.40 | 105.80 | 93.60 | 96.00 | 20,422 | -7.40(-7.16%) |
Apr 14, 2021 | 104.80 | 107.40 | 102.40 | 103.40 | 4,662 | -0.80(-0.77%) |
Apr 13, 2021 | 102.00 | 106.00 | 101.60 | 104.20 | 6,183 | +1.00(+0.97%) |
Apr 12, 2021 | 105.80 | 109.40 | 103.20 | 103.20 | 9,080 | -2.60(-2.46%) |
Apr 09, 2021 | 106.40 | 109.80 | 105.60 | 105.80 | 5,920 | -1.40(-1.31%) |
Apr 08, 2021 | 113.60 | 116.00 | 105.80 | 107.20 | 10,901 | -2.80(-2.55%) |
Apr 07, 2021 | 114.40 | 115.80 | 108.40 | 110.00 | 6,776 | -4.80(-4.18%) |
Apr 06, 2021 | 117.60 | 119.20 | 114.20 | 114.80 | 10,174 | -3.20(-2.71%) |
Apr 05, 2021 | 117.40 | 123.00 | 113.40 | 118.00 | 13,979 | -1.40(-1.17%) |
Apr 01, 2021 | 116.00 | 119.80 | 112.00 | 119.40 | 15,685 | +8.00(+7.18%) |
Mar 31, 2021 | 109.60 | 115.60 | 106.60 | 111.40 | 14,173 | +3.60(+3.34%) |
Mar 30, 2021 | 107.40 | 110.20 | 104.00 | 107.80 | 11,697 | -1.40(-1.28%) |
Mar 29, 2021 | 101.80 | 111.00 | 100.40 | 109.20 | 16,774 | +9.40(+9.42%) |
Mar 26, 2021 | 103.60 | 108.20 | 94.40 | 99.80 | 23,710 | -5.20(-4.95%) |
Mar 25, 2021 | 93.40 | 108.00 | 92.00 | 105.00 | 26,920 | +8.80(+9.15%) |
Mar 24, 2021 | 109.20 | 110.07 | 96.20 | 96.20 | 27,464 | -12.20(-11.25%) |
Mar 23, 2021 | 116.00 | 119.00 | 107.40 | 108.40 | 21,566 | -9.00(-7.67%) |
Mar 22, 2021 | 120.00 | 121.20 | 114.70 | 117.40 | 21,813 | +0.00(+0.00%) |
Mar 19, 2021 | 117.80 | 121.00 | 116.60 | 117.40 | 15,020 | +1.00(+0.86%) |
Mar 18, 2021 | 118.20 | 126.80 | 115.40 | 116.40 | 20,289 | -5.40(-4.43%) |
Mar 17, 2021 | 117.00 | 124.00 | 114.40 | 121.80 | 21,025 | +4.80(+4.10%) |
Mar 16, 2021 | 122.40 | 125.80 | 114.60 | 117.00 | 32,372 | -1.40(-1.18%) |
Mar 15, 2021 | 120.00 | 123.00 | 114.20 | 118.40 | 23,163 | -2.40(-1.99%) |
Mar 12, 2021 | 118.40 | 130.59 | 116.00 | 120.80 | 56,750 | -5.00(-3.97%) |
Mar 11, 2021 | 110.00 | 127.00 | 110.00 | 125.80 | 120,944 | +15.20(+13.74%) |
Mar 10, 2021 | 112.00 | 118.60 | 108.00 | 110.60 | 25,494 | +0.80(+0.73%) |
Mar 09, 2021 | 114.00 | 124.00 | 100.00 | 109.80 | 93,150 | -2.60(-2.31%) |
Mar 08, 2021 | 107.00 | 124.80 | 102.40 | 112.40 | 62,425 | +3.00(+2.74%) |
Mar 05, 2021 | 106.20 | 133.60 | 96.00 | 109.40 | 119,550 | +6.80(+6.63%) |
Mar 04, 2021 | 124.80 | 127.40 | 88.80 | 102.60 | 92,687 | -16.60(-13.93%) |
Mar 03, 2021 | 159.00 | 159.00 | 107.80 | 119.20 | 61,414 | -25.20(-17.45%) |
Mar 02, 2021 | 150.00 | 159.80 | 142.00 | 144.40 | 18,995 | -1.00(-0.69%) |
Mar 01, 2021 | 148.00 | 149.80 | 136.20 | 145.40 | 21,296 | +4.00(+2.83%) |
Feb 26, 2021 | 145.00 | 157.20 | 127.60 | 141.40 | 41,405 | -10.20(-6.73%) |
Feb 25, 2021 | 157.40 | 161.40 | 148.00 | 151.60 | 19,762 | -8.80(-5.49%) |
Feb 24, 2021 | 153.40 | 166.00 | 150.20 | 160.40 | 25,996 | +3.00(+1.91%) |
Feb 23, 2021 | 162.60 | 163.20 | 137.60 | 157.40 | 49,053 | -13.80(-8.06%) |
Feb 22, 2021 | 188.00 | 188.00 | 169.60 | 171.20 | 38,556 | -19.00(-9.99%) |
Feb 19, 2021 | 171.00 | 190.20 | 171.00 | 190.20 | 52,685 | +18.20(+10.58%) |
Feb 18, 2021 | 180.40 | 185.00 | 167.00 | 172.00 | 49,272 | -10.20(-5.60%) |
Feb 17, 2021 | 186.80 | 204.60 | 180.20 | 182.20 | 45,879 | +2.20(+1.22%) |
Feb 16, 2021 | 202.60 | 203.20 | 180.00 | 180.00 | 46,846 | -20.00(-10.00%) |
Feb 12, 2021 | 203.20 | 209.20 | 181.60 | 200.00 | 67,550 | -3.20(-1.57%) |
Feb 11, 2021 | 213.60 | 215.00 | 199.00 | 203.20 | 25,906 | -5.40(-2.59%) |
Feb 10, 2021 | 231.80 | 236.40 | 201.20 | 208.60 | 64,821 | -20.60(-8.99%) |
Feb 09, 2021 | 240.40 | 255.00 | 228.60 | 229.20 | 37,851 | -14.40(-5.91%) |
Feb 08, 2021 | 231.40 | 249.00 | 227.60 | 243.60 | 30,737 | +20.00(+8.94%) |
Feb 05, 2021 | 255.00 | 256.80 | 218.20 | 223.60 | 80,015 | -22.40(-9.11%) |
Feb 04, 2021 | 215.00 | 246.00 | 212.40 | 246.00 | 92,425 | +35.20(+16.70%) |
Feb 03, 2021 | 214.40 | 216.80 | 204.00 | 210.80 | 30,102 | +0.80(+0.38%) |
Feb 02, 2021 | 220.00 | 233.40 | 203.60 | 210.00 | 70,459 | -5.60(-2.60%) |