Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 106.37 | 108.21 | 103.18 | 104.60 | 126,900 | -2.51(-2.34%) |
Apr 29, 2021 | 107.80 | 109.33 | 104.66 | 107.11 | 189,237 | +1.19(+1.12%) |
Apr 28, 2021 | 106.13 | 109.07 | 105.42 | 105.92 | 165,598 | +0.36(+0.34%) |
Apr 27, 2021 | 104.37 | 107.20 | 103.46 | 105.56 | 112,258 | +0.97(+0.93%) |
Apr 26, 2021 | 108.50 | 111.44 | 103.70 | 104.59 | 209,015 | -3.86(-3.56%) |
Apr 23, 2021 | 103.19 | 109.42 | 101.01 | 108.45 | 208,400 | +5.53(+5.37%) |
Apr 22, 2021 | 102.25 | 104.00 | 101.00 | 102.92 | 107,238 | +0.68(+0.67%) |
Apr 21, 2021 | 95.77 | 102.25 | 94.81 | 102.24 | 167,571 | +5.76(+5.97%) |
Apr 20, 2021 | 100.51 | 100.51 | 93.68 | 96.48 | 183,415 | -3.72(-3.71%) |
Apr 19, 2021 | 100.39 | 101.79 | 97.94 | 100.20 | 161,719 | -0.76(-0.75%) |
Apr 16, 2021 | 103.65 | 104.55 | 100.16 | 100.96 | 203,800 | +0.21(+0.21%) |
Apr 15, 2021 | 96.11 | 104.15 | 95.29 | 100.75 | 427,369 | +8.21(+8.87%) |
Apr 14, 2021 | 96.35 | 99.98 | 91.87 | 92.54 | 334,312 | +1.18(+1.29%) |
Apr 13, 2021 | 96.41 | 96.41 | 88.71 | 91.36 | 182,494 | -4.64(-4.83%) |
Apr 12, 2021 | 93.48 | 96.10 | 92.26 | 96.00 | 158,797 | +2.57(+2.75%) |
Apr 09, 2021 | 90.23 | 93.74 | 90.23 | 93.43 | 130,100 | +2.61(+2.87%) |
Apr 08, 2021 | 88.04 | 90.90 | 85.83 | 90.82 | 120,477 | +3.87(+4.45%) |
Apr 07, 2021 | 89.27 | 89.63 | 85.82 | 86.95 | 178,570 | -2.32(-2.60%) |
Apr 06, 2021 | 88.38 | 90.00 | 88.28 | 89.27 | 126,349 | +1.35(+1.54%) |
Apr 05, 2021 | 84.30 | 88.72 | 83.56 | 87.92 | 201,752 | +3.79(+4.50%) |
Apr 01, 2021 | 83.84 | 84.83 | 83.00 | 84.13 | 82,100 | +0.35(+0.42%) |
Mar 31, 2021 | 83.93 | 85.65 | 81.71 | 83.78 | 193,232 | +0.36(+0.43%) |
Mar 30, 2021 | 80.18 | 85.73 | 80.18 | 83.42 | 160,751 | +3.33(+4.16%) |
Mar 29, 2021 | 84.83 | 85.61 | 78.15 | 80.09 | 172,279 | -5.49(-6.42%) |
Mar 26, 2021 | 84.51 | 87.66 | 82.76 | 85.58 | 248,400 | +1.96(+2.34%) |
Mar 25, 2021 | 78.00 | 84.19 | 76.54 | 83.62 | 163,476 | +3.75(+4.70%) |
Mar 24, 2021 | 84.79 | 86.23 | 79.52 | 79.87 | 387,097 | -3.53(-4.23%) |
Mar 23, 2021 | 87.97 | 89.04 | 82.30 | 83.40 | 229,788 | -6.26(-6.98%) |
Mar 22, 2021 | 97.18 | 98.90 | 87.40 | 89.66 | 213,005 | -5.43(-5.71%) |
Mar 19, 2021 | 89.79 | 95.78 | 88.84 | 95.09 | 593,900 | +4.72(+5.22%) |
Mar 18, 2021 | 93.00 | 95.47 | 88.81 | 90.37 | 161,302 | -2.61(-2.81%) |
Mar 17, 2021 | 92.64 | 94.34 | 89.81 | 92.98 | 299,076 | +2.25(+2.48%) |
Mar 16, 2021 | 92.00 | 92.33 | 85.41 | 90.73 | 401,250 | +0.29(+0.32%) |
Mar 15, 2021 | 85.50 | 91.49 | 84.97 | 90.44 | 313,613 | +5.98(+7.08%) |
Mar 12, 2021 | 80.72 | 86.61 | 78.94 | 84.46 | 215,700 | +4.20(+5.23%) |
Mar 11, 2021 | 83.69 | 83.69 | 79.90 | 80.26 | 242,825 | -1.74(-2.12%) |
Mar 10, 2021 | 83.16 | 85.26 | 81.55 | 82.00 | 160,373 | -1.73(-2.07%) |
Mar 09, 2021 | 81.85 | 85.93 | 81.19 | 83.73 | 196,106 | +2.83(+3.49%) |
Mar 08, 2021 | 77.00 | 81.23 | 75.80 | 80.91 | 177,965 | +4.20(+5.48%) |
Mar 05, 2021 | 78.95 | 80.24 | 68.70 | 76.70 | 253,800 | -0.50(-0.65%) |
Mar 04, 2021 | 78.38 | 81.35 | 70.78 | 77.20 | 354,887 | -1.70(-2.15%) |
Mar 03, 2021 | 81.89 | 82.17 | 76.70 | 78.90 | 203,463 | -2.71(-3.32%) |
Mar 02, 2021 | 80.86 | 83.26 | 80.00 | 81.61 | 190,635 | +0.11(+0.13%) |
Mar 01, 2021 | 79.23 | 82.89 | 79.23 | 81.50 | 247,652 | +3.61(+4.63%) |
Feb 26, 2021 | 80.47 | 81.45 | 76.40 | 77.89 | 215,400 | -2.40(-2.99%) |
Feb 25, 2021 | 83.79 | 84.78 | 77.84 | 80.29 | 248,042 | -3.30(-3.95%) |
Feb 24, 2021 | 82.25 | 86.33 | 81.88 | 83.59 | 382,226 | +1.28(+1.56%) |
Feb 23, 2021 | 75.01 | 84.20 | 71.98 | 82.31 | 483,559 | +7.10(+9.44%) |
Feb 22, 2021 | 74.97 | 76.88 | 74.46 | 75.21 | 189,746 | +0.32(+0.43%) |
Feb 19, 2021 | 73.15 | 75.00 | 71.19 | 74.89 | 257,300 | +3.23(+4.51%) |
Feb 18, 2021 | 68.86 | 74.00 | 68.86 | 71.66 | 542,198 | +3.34(+4.89%) |
Feb 17, 2021 | 67.61 | 68.92 | 65.96 | 68.32 | 97,682 | +0.54(+0.80%) |
Feb 16, 2021 | 68.17 | 68.17 | 64.89 | 67.78 | 166,660 | +1.03(+1.54%) |
Feb 12, 2021 | 65.30 | 67.00 | 64.85 | 66.75 | 87,900 | +0.88(+1.34%) |
Feb 11, 2021 | 66.76 | 68.86 | 63.97 | 65.87 | 201,585 | -0.14(-0.21%) |
Feb 10, 2021 | 65.47 | 66.97 | 64.19 | 66.01 | 153,710 | +0.92(+1.41%) |
Feb 09, 2021 | 66.00 | 66.17 | 64.66 | 65.09 | 86,109 | -0.73(-1.11%) |
Feb 08, 2021 | 63.70 | 66.03 | 63.70 | 65.82 | 148,186 | +2.59(+4.10%) |
Feb 05, 2021 | 62.58 | 63.27 | 61.02 | 63.23 | 107,200 | +0.65(+1.04%) |
Feb 04, 2021 | 60.26 | 62.94 | 60.06 | 62.58 | 137,949 | +2.94(+4.93%) |
Feb 03, 2021 | 60.25 | 61.50 | 58.22 | 59.64 | 121,762 | +0.01(+0.02%) |
Feb 02, 2021 | 58.93 | 60.45 | 57.88 | 59.63 | 113,902 | +1.38(+2.37%) |