Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 107.88 | 108.61 | 106.61 | 106.99 | 56,546 | -2.42(-2.21%) |
Apr 29, 2021 | 109.94 | 111.44 | 109.39 | 109.41 | 32,800 | -0.32(-0.29%) |
Apr 28, 2021 | 109.13 | 110.67 | 108.86 | 109.73 | 29,114 | -0.13(-0.12%) |
Apr 27, 2021 | 110.77 | 111.19 | 109.48 | 109.86 | 47,024 | -1.29(-1.16%) |
Apr 26, 2021 | 111.78 | 112.97 | 110.91 | 111.16 | 44,503 | -0.16(-0.14%) |
Apr 23, 2021 | 109.91 | 112.62 | 109.91 | 111.32 | 71,366 | +1.83(+1.67%) |
Apr 22, 2021 | 108.86 | 112.46 | 107.13 | 109.49 | 113,232 | +0.65(+0.59%) |
Apr 21, 2021 | 105.00 | 108.89 | 105.00 | 108.84 | 62,180 | +4.54(+4.35%) |
Apr 20, 2021 | 104.83 | 105.19 | 103.40 | 104.31 | 62,600 | -0.59(-0.56%) |
Apr 19, 2021 | 103.97 | 104.91 | 101.36 | 104.89 | 145,834 | +0.30(+0.28%) |
Apr 16, 2021 | 100.77 | 105.34 | 100.74 | 104.60 | 85,660 | +4.78(+4.78%) |
Apr 15, 2021 | 100.64 | 100.64 | 98.70 | 99.82 | 56,059 | +0.52(+0.53%) |
Apr 14, 2021 | 99.37 | 101.41 | 98.75 | 99.30 | 51,302 | -0.25(-0.25%) |
Apr 13, 2021 | 98.60 | 100.15 | 97.81 | 99.55 | 88,127 | +0.53(+0.54%) |
Apr 12, 2021 | 101.58 | 101.80 | 98.90 | 99.02 | 53,537 | -2.57(-2.53%) |
Apr 09, 2021 | 102.56 | 102.65 | 100.71 | 101.58 | 59,489 | -0.43(-0.42%) |
Apr 08, 2021 | 100.32 | 102.21 | 98.87 | 102.01 | 91,338 | +1.48(+1.48%) |
Apr 07, 2021 | 102.43 | 103.45 | 100.07 | 100.53 | 58,960 | -1.84(-1.79%) |
Apr 06, 2021 | 101.85 | 103.66 | 101.22 | 102.36 | 61,912 | +0.53(+0.52%) |
Apr 05, 2021 | 105.99 | 105.99 | 101.69 | 101.83 | 96,499 | -3.03(-2.88%) |
Apr 01, 2021 | 100.74 | 104.89 | 99.90 | 104.86 | 108,363 | +5.81(+5.87%) |
Mar 31, 2021 | 99.02 | 100.84 | 98.77 | 99.04 | 115,324 | -0.14(-0.14%) |
Mar 30, 2021 | 99.35 | 99.52 | 98.24 | 99.19 | 135,724 | +0.38(+0.39%) |
Mar 29, 2021 | 100.92 | 103.38 | 97.76 | 98.81 | 109,085 | -3.12(-3.06%) |
Mar 26, 2021 | 103.92 | 105.74 | 99.90 | 101.93 | 261,711 | -0.60(-0.58%) |
Mar 25, 2021 | 101.78 | 104.12 | 100.04 | 102.53 | 208,477 | -0.51(-0.50%) |
Mar 24, 2021 | 108.87 | 110.19 | 102.95 | 103.04 | 86,249 | -4.59(-4.26%) |
Mar 23, 2021 | 109.57 | 111.19 | 105.46 | 107.63 | 112,095 | -3.55(-3.19%) |
Mar 22, 2021 | 113.90 | 116.28 | 110.68 | 111.17 | 45,114 | -2.10(-1.86%) |
Mar 19, 2021 | 113.87 | 113.95 | 111.86 | 113.28 | 151,561 | -0.46(-0.40%) |
Mar 18, 2021 | 113.64 | 115.74 | 111.16 | 113.73 | 99,119 | -0.91(-0.80%) |
Mar 17, 2021 | 110.33 | 114.78 | 109.20 | 114.65 | 79,631 | +2.90(+2.60%) |
Mar 16, 2021 | 115.03 | 115.03 | 111.05 | 111.75 | 51,611 | -3.87(-3.35%) |
Mar 15, 2021 | 115.21 | 116.83 | 114.40 | 115.62 | 37,439 | -0.95(-0.82%) |
Mar 12, 2021 | 113.53 | 116.57 | 113.53 | 116.57 | 54,234 | +2.79(+2.45%) |
Mar 11, 2021 | 115.59 | 115.74 | 111.96 | 113.78 | 55,231 | +0.23(+0.20%) |
Mar 10, 2021 | 113.65 | 114.80 | 110.94 | 113.55 | 49,232 | +0.77(+0.68%) |
Mar 09, 2021 | 110.14 | 113.49 | 110.14 | 112.78 | 77,583 | +4.16(+3.83%) |
Mar 08, 2021 | 107.86 | 109.76 | 107.48 | 108.62 | 62,740 | +1.11(+1.03%) |
Mar 05, 2021 | 106.83 | 107.81 | 102.23 | 107.51 | 60,612 | +2.50(+2.38%) |
Mar 04, 2021 | 106.00 | 107.78 | 102.56 | 105.02 | 115,081 | -0.09(-0.09%) |
Mar 03, 2021 | 106.53 | 108.52 | 104.81 | 105.11 | 57,549 | -2.61(-2.42%) |
Mar 02, 2021 | 110.70 | 110.71 | 107.40 | 107.72 | 90,153 | -2.67(-2.42%) |
Mar 01, 2021 | 113.09 | 113.09 | 107.72 | 110.39 | 86,028 | -0.83(-0.75%) |
Feb 26, 2021 | 110.07 | 113.87 | 107.92 | 111.22 | 170,874 | +0.88(+0.80%) |
Feb 25, 2021 | 120.48 | 120.48 | 101.69 | 110.34 | 515,599 | -23.99(-17.86%) |
Feb 24, 2021 | 129.68 | 136.29 | 129.68 | 134.33 | 75,593 | +5.82(+4.53%) |
Feb 23, 2021 | 128.84 | 130.48 | 125.29 | 128.51 | 123,619 | -1.34(-1.03%) |
Feb 22, 2021 | 128.42 | 130.07 | 127.05 | 129.85 | 32,216 | +0.11(+0.09%) |
Feb 19, 2021 | 127.48 | 131.17 | 127.48 | 129.74 | 37,000 | +2.39(+1.88%) |
Feb 18, 2021 | 129.91 | 129.91 | 124.61 | 127.35 | 41,740 | -2.54(-1.96%) |
Feb 17, 2021 | 128.66 | 131.28 | 128.31 | 129.89 | 81,656 | +1.01(+0.78%) |
Feb 16, 2021 | 132.43 | 132.43 | 127.62 | 128.88 | 52,605 | -2.78(-2.11%) |
Feb 12, 2021 | 129.66 | 132.42 | 129.66 | 131.66 | 29,726 | +0.74(+0.57%) |
Feb 11, 2021 | 131.07 | 132.53 | 129.63 | 130.92 | 49,763 | +0.37(+0.28%) |
Feb 10, 2021 | 131.62 | 134.49 | 129.72 | 130.55 | 52,869 | -1.38(-1.05%) |
Feb 09, 2021 | 129.87 | 134.21 | 128.92 | 131.94 | 60,086 | +1.93(+1.48%) |
Feb 08, 2021 | 127.05 | 130.41 | 125.66 | 130.01 | 33,026 | +4.50(+3.58%) |
Feb 05, 2021 | 126.06 | 126.06 | 123.27 | 125.52 | 36,683 | +1.27(+1.02%) |
Feb 04, 2021 | 121.13 | 124.37 | 121.13 | 124.24 | 24,693 | +2.34(+1.92%) |
Feb 03, 2021 | 121.45 | 122.53 | 118.34 | 121.90 | 33,023 | -0.07(-0.05%) |
Feb 02, 2021 | 121.48 | 124.90 | 118.97 | 121.97 | 44,738 | +1.95(+1.63%) |