Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.04 | 110.26 | 107.31 | 107.70 | 480,686 | -2.05(-1.87%) |
Apr 29, 2021 | 111.05 | 111.50 | 108.10 | 109.75 | 270,501 | -1.78(-1.60%) |
Apr 28, 2021 | 110.24 | 111.98 | 109.51 | 111.53 | 261,154 | +0.97(+0.88%) |
Apr 27, 2021 | 111.68 | 112.71 | 110.44 | 110.56 | 249,473 | -2.10(-1.86%) |
Apr 26, 2021 | 114.21 | 114.21 | 111.89 | 112.66 | 238,434 | -1.09(-0.96%) |
Apr 23, 2021 | 114.56 | 114.90 | 112.97 | 113.74 | 271,918 | +0.02(+0.02%) |
Apr 22, 2021 | 113.59 | 114.15 | 112.58 | 113.72 | 238,117 | -0.65(-0.57%) |
Apr 21, 2021 | 114.12 | 115.44 | 113.70 | 114.38 | 349,654 | +0.58(+0.51%) |
Apr 20, 2021 | 112.65 | 114.77 | 111.96 | 113.80 | 480,780 | +0.98(+0.87%) |
Apr 19, 2021 | 113.30 | 113.62 | 112.12 | 112.82 | 297,354 | -0.43(-0.38%) |
Apr 16, 2021 | 112.65 | 113.48 | 111.87 | 113.25 | 359,476 | +1.32(+1.18%) |
Apr 15, 2021 | 109.04 | 112.71 | 108.87 | 111.93 | 452,663 | +3.53(+3.26%) |
Apr 14, 2021 | 108.44 | 109.44 | 107.91 | 108.40 | 352,700 | +0.39(+0.36%) |
Apr 13, 2021 | 107.55 | 108.63 | 107.20 | 108.01 | 321,341 | +1.32(+1.24%) |
Apr 12, 2021 | 106.39 | 107.66 | 106.07 | 106.69 | 236,231 | +0.19(+0.18%) |
Apr 09, 2021 | 105.53 | 107.34 | 104.46 | 106.49 | 303,493 | -0.34(-0.32%) |
Apr 08, 2021 | 107.89 | 108.26 | 106.59 | 106.83 | 342,244 | +0.45(+0.42%) |
Apr 07, 2021 | 107.80 | 107.93 | 105.97 | 106.38 | 283,687 | -1.42(-1.32%) |
Apr 06, 2021 | 108.09 | 109.02 | 107.53 | 107.80 | 481,215 | +1.21(+1.14%) |
Apr 05, 2021 | 107.29 | 108.47 | 106.00 | 106.59 | 429,091 | -0.71(-0.66%) |
Apr 01, 2021 | 103.98 | 107.90 | 103.73 | 107.30 | 535,735 | +3.69(+3.56%) |
Mar 31, 2021 | 102.04 | 104.21 | 101.68 | 103.61 | 694,136 | +2.23(+2.20%) |
Mar 30, 2021 | 101.42 | 102.92 | 100.97 | 101.38 | 415,032 | -2.10(-2.03%) |
Mar 29, 2021 | 100.81 | 103.59 | 99.90 | 103.48 | 524,182 | +1.78(+1.75%) |
Mar 26, 2021 | 99.24 | 102.09 | 98.84 | 101.71 | 504,138 | +2.48(+2.50%) |
Mar 25, 2021 | 99.22 | 99.94 | 98.45 | 99.23 | 395,608 | -0.31(-0.31%) |
Mar 24, 2021 | 100.91 | 101.56 | 99.46 | 99.54 | 447,875 | -0.99(-0.98%) |
Mar 23, 2021 | 101.82 | 101.82 | 99.77 | 100.53 | 514,919 | -2.01(-1.96%) |
Mar 22, 2021 | 101.35 | 104.47 | 100.33 | 102.53 | 795,799 | +0.95(+0.94%) |
Mar 19, 2021 | 102.02 | 102.73 | 100.42 | 101.58 | 1,664,593 | +0.05(+0.05%) |
Mar 18, 2021 | 103.75 | 103.78 | 101.05 | 101.53 | 429,419 | -3.46(-3.29%) |
Mar 17, 2021 | 101.75 | 105.78 | 101.48 | 104.99 | 413,567 | +3.18(+3.12%) |
Mar 16, 2021 | 103.78 | 103.82 | 101.74 | 101.81 | 579,860 | -1.95(-1.88%) |
Mar 15, 2021 | 105.61 | 105.71 | 101.89 | 103.76 | 772,839 | -1.39(-1.32%) |
Mar 12, 2021 | 103.28 | 105.40 | 102.85 | 105.16 | 347,688 | +0.38(+0.36%) |
Mar 11, 2021 | 103.69 | 105.12 | 102.90 | 104.78 | 505,163 | +1.64(+1.59%) |
Mar 10, 2021 | 102.02 | 103.61 | 100.42 | 103.14 | 390,541 | +1.17(+1.15%) |
Mar 09, 2021 | 102.56 | 104.36 | 100.91 | 101.97 | 478,843 | +2.12(+2.12%) |
Mar 08, 2021 | 100.21 | 100.78 | 98.52 | 99.85 | 354,440 | -0.71(-0.71%) |
Mar 05, 2021 | 99.33 | 100.67 | 97.79 | 100.56 | 347,063 | +0.91(+0.92%) |
Mar 04, 2021 | 99.80 | 102.28 | 98.15 | 99.64 | 524,248 | +0.19(+0.19%) |
Mar 03, 2021 | 99.32 | 100.50 | 97.72 | 99.45 | 510,355 | -2.60(-2.55%) |
Mar 02, 2021 | 99.83 | 102.69 | 99.29 | 102.05 | 479,706 | +2.50(+2.51%) |
Mar 01, 2021 | 101.10 | 101.67 | 98.92 | 99.56 | 528,633 | -0.01(-0.01%) |
Feb 26, 2021 | 100.81 | 101.27 | 98.72 | 99.57 | 740,895 | -2.26(-2.22%) |
Feb 25, 2021 | 102.34 | 104.68 | 101.07 | 101.82 | 398,959 | -1.47(-1.42%) |
Feb 24, 2021 | 101.74 | 104.26 | 101.51 | 103.29 | 453,107 | +0.65(+0.64%) |
Feb 23, 2021 | 104.59 | 104.86 | 101.66 | 102.64 | 556,211 | -3.27(-3.09%) |
Feb 22, 2021 | 104.63 | 106.83 | 104.27 | 105.91 | 676,636 | +2.40(+2.32%) |
Feb 19, 2021 | 104.24 | 104.60 | 102.52 | 103.51 | 998,172 | -0.38(-0.37%) |
Feb 18, 2021 | 102.90 | 104.44 | 102.07 | 103.90 | 473,253 | +0.95(+0.92%) |
Feb 17, 2021 | 103.49 | 103.69 | 101.15 | 102.95 | 767,008 | -1.25(-1.20%) |
Feb 16, 2021 | 105.93 | 106.71 | 103.92 | 104.19 | 640,248 | -2.40(-2.25%) |
Feb 12, 2021 | 105.98 | 107.28 | 104.79 | 106.59 | 701,106 | +0.52(+0.49%) |
Feb 11, 2021 | 105.77 | 107.00 | 104.85 | 106.08 | 681,816 | +0.23(+0.22%) |
Feb 10, 2021 | 105.18 | 105.99 | 103.70 | 105.85 | 497,840 | +1.13(+1.08%) |
Feb 09, 2021 | 105.55 | 105.85 | 103.60 | 104.71 | 365,657 | -0.28(-0.27%) |
Feb 08, 2021 | 102.28 | 105.84 | 101.49 | 104.99 | 601,329 | +3.52(+3.47%) |
Feb 05, 2021 | 100.60 | 101.93 | 99.58 | 101.47 | 358,000 | +1.50(+1.50%) |
Feb 04, 2021 | 101.96 | 101.96 | 98.35 | 99.97 | 475,116 | -1.53(-1.50%) |
Feb 03, 2021 | 101.66 | 102.03 | 100.39 | 101.50 | 325,245 | -0.02(-0.02%) |
Feb 02, 2021 | 101.25 | 102.18 | 100.81 | 101.52 | 369,816 | -1.72(-1.67%) |