Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.80 | 88.00 | 83.60 | 87.20 | 1,877 | +1.20(+1.40%) |
Apr 29, 2021 | 86.00 | 90.00 | 83.20 | 86.00 | 2,064 | -0.80(-0.92%) |
Apr 28, 2021 | 88.80 | 88.80 | 86.40 | 86.80 | 1,508 | -0.80(-0.91%) |
Apr 27, 2021 | 96.00 | 96.00 | 86.80 | 87.60 | 2,583 | -8.00(-8.37%) |
Apr 26, 2021 | 90.40 | 96.40 | 88.80 | 95.60 | 2,652 | +7.20(+8.14%) |
Apr 23, 2021 | 95.20 | 95.20 | 84.80 | 88.40 | 3,802 | -6.40(-6.75%) |
Apr 22, 2021 | 97.60 | 100.80 | 90.00 | 94.80 | 2,062 | -1.60(-1.66%) |
Apr 21, 2021 | 94.00 | 98.80 | 92.80 | 96.40 | 2,160 | +1.20(+1.26%) |
Apr 20, 2021 | 84.80 | 96.00 | 84.80 | 95.20 | 3,414 | +3.20(+3.48%) |
Apr 19, 2021 | 102.00 | 103.60 | 91.20 | 92.00 | 3,210 | -9.60(-9.45%) |
Apr 16, 2021 | 111.20 | 111.20 | 100.80 | 101.60 | 1,700 | -8.80(-7.97%) |
Apr 15, 2021 | 106.00 | 113.20 | 104.40 | 110.40 | 1,647 | +5.60(+5.34%) |
Apr 14, 2021 | 108.00 | 114.00 | 103.60 | 104.80 | 1,409 | -2.40(-2.24%) |
Apr 13, 2021 | 106.40 | 124.80 | 102.40 | 107.20 | 7,111 | -0.80(-0.74%) |
Apr 12, 2021 | 119.60 | 121.60 | 107.20 | 108.00 | 2,424 | -10.00(-8.47%) |
Apr 09, 2021 | 128.00 | 128.00 | 116.80 | 118.00 | 2,195 | -9.20(-7.23%) |
Apr 08, 2021 | 127.20 | 128.00 | 122.40 | 127.20 | 1,735 | +0.40(+0.32%) |
Apr 07, 2021 | 125.20 | 128.40 | 122.00 | 126.80 | 1,832 | +0.40(+0.32%) |
Apr 06, 2021 | 134.00 | 135.60 | 124.40 | 126.40 | 1,939 | -7.60(-5.67%) |
Apr 05, 2021 | 131.60 | 137.60 | 128.00 | 134.00 | 2,648 | -0.40(-0.30%) |
Apr 01, 2021 | 144.40 | 145.20 | 125.60 | 134.40 | 9,237 | +1.60(+1.20%) |
Mar 31, 2021 | 131.60 | 134.80 | 124.00 | 132.80 | 1,708 | +12.00(+9.93%) |
Mar 30, 2021 | 121.60 | 122.40 | 118.00 | 120.80 | 1,282 | -2.00(-1.63%) |
Mar 29, 2021 | 128.80 | 130.40 | 122.40 | 122.80 | 1,013 | -5.60(-4.36%) |
Mar 26, 2021 | 130.80 | 135.36 | 122.00 | 128.40 | 1,357 | -1.20(-0.93%) |
Mar 25, 2021 | 124.80 | 132.80 | 120.80 | 129.60 | 2,514 | +5.20(+4.18%) |
Mar 24, 2021 | 134.80 | 140.40 | 124.00 | 124.40 | 1,658 | -8.00(-6.04%) |
Mar 23, 2021 | 149.20 | 152.00 | 130.40 | 132.40 | 3,620 | -18.80(-12.43%) |
Mar 22, 2021 | 149.20 | 156.00 | 147.60 | 151.20 | 4,313 | +2.80(+1.89%) |
Mar 19, 2021 | 139.60 | 149.20 | 136.80 | 148.40 | 5,222 | +8.80(+6.30%) |
Mar 18, 2021 | 145.60 | 150.40 | 138.40 | 139.60 | 1,948 | -4.80(-3.32%) |
Mar 17, 2021 | 146.00 | 147.60 | 140.40 | 144.40 | 1,451 | -2.00(-1.37%) |
Mar 16, 2021 | 156.00 | 164.00 | 145.60 | 146.40 | 1,941 | -8.80(-5.67%) |
Mar 15, 2021 | 160.40 | 161.52 | 154.40 | 155.20 | 1,020 | -7.60(-4.67%) |
Mar 12, 2021 | 158.00 | 178.40 | 155.20 | 162.80 | 2,702 | +8.00(+5.17%) |
Mar 11, 2021 | 154.00 | 156.80 | 148.40 | 154.80 | 2,611 | +4.00(+2.65%) |
Mar 10, 2021 | 146.40 | 154.40 | 145.60 | 150.80 | 2,342 | +5.20(+3.57%) |
Mar 09, 2021 | 151.60 | 151.60 | 141.60 | 145.60 | 1,561 | -2.00(-1.36%) |
Mar 08, 2021 | 143.60 | 153.20 | 143.60 | 147.60 | 1,322 | +3.20(+2.22%) |
Mar 05, 2021 | 150.80 | 152.80 | 130.00 | 144.40 | 2,617 | -6.40(-4.24%) |
Mar 04, 2021 | 180.00 | 180.00 | 148.40 | 150.80 | 6,015 | -30.80(-16.96%) |
Mar 03, 2021 | 170.80 | 197.60 | 164.40 | 181.60 | 4,417 | +10.80(+6.32%) |
Mar 02, 2021 | 169.60 | 182.00 | 162.00 | 170.80 | 2,460 | -1.20(-0.70%) |
Mar 01, 2021 | 184.00 | 196.00 | 163.20 | 172.00 | 7,908 | -8.40(-4.66%) |
Feb 26, 2021 | 159.60 | 199.20 | 158.40 | 180.40 | 9,642 | +22.40(+14.18%) |
Feb 25, 2021 | 151.60 | 159.60 | 148.80 | 158.00 | 2,189 | +6.00(+3.95%) |
Feb 24, 2021 | 149.60 | 162.00 | 149.60 | 152.00 | 1,183 | +0.00(+0.00%) |
Feb 23, 2021 | 150.00 | 153.76 | 143.39 | 152.00 | 1,316 | +0.00(+0.00%) |
Feb 22, 2021 | 146.00 | 158.83 | 144.00 | 152.00 | 2,686 | +5.60(+3.83%) |
Feb 19, 2021 | 150.00 | 154.40 | 144.40 | 146.40 | 1,840 | -4.40(-2.92%) |
Feb 18, 2021 | 152.80 | 158.40 | 149.20 | 150.80 | 1,334 | -4.80(-3.08%) |
Feb 17, 2021 | 164.40 | 164.80 | 154.00 | 155.60 | 821 | -6.80(-4.19%) |
Feb 16, 2021 | 160.00 | 164.00 | 156.00 | 162.40 | 1,110 | +0.80(+0.50%) |
Feb 12, 2021 | 160.40 | 162.40 | 156.40 | 161.60 | 885 | +0.00(+0.00%) |
Feb 11, 2021 | 163.20 | 168.80 | 160.24 | 161.60 | 1,012 | -1.60(-0.98%) |
Feb 10, 2021 | 175.60 | 175.60 | 160.40 | 163.20 | 1,708 | -11.20(-6.42%) |
Feb 09, 2021 | 163.60 | 177.49 | 162.27 | 174.40 | 4,424 | +14.40(+9.00%) |
Feb 08, 2021 | 153.20 | 161.60 | 153.00 | 160.00 | 1,564 | +6.80(+4.44%) |
Feb 05, 2021 | 146.80 | 154.40 | 145.60 | 153.20 | 1,440 | +6.40(+4.36%) |
Feb 04, 2021 | 142.00 | 146.80 | 142.00 | 146.80 | 967 | +4.80(+3.38%) |
Feb 03, 2021 | 141.60 | 148.00 | 140.00 | 142.00 | 1,841 | -1.20(-0.84%) |
Feb 02, 2021 | 145.60 | 148.40 | 137.20 | 143.20 | 722 | +0.00(+0.00%) |