Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 110.48 | 110.80 | 110.37 | 110.48 | 51,329 | -0.75(-0.67%) |
Apr 29, 2021 | 111.05 | 111.34 | 110.60 | 111.22 | 13,328 | +0.69(+0.63%) |
Apr 28, 2021 | 110.73 | 110.85 | 110.53 | 110.53 | 166,985 | -0.17(-0.16%) |
Apr 27, 2021 | 110.51 | 110.74 | 110.51 | 110.71 | 10,057 | +0.01(+0.01%) |
Apr 26, 2021 | 111.09 | 111.09 | 110.67 | 110.70 | 7,729 | -0.10(-0.09%) |
Apr 23, 2021 | 109.99 | 111.05 | 109.92 | 110.79 | 15,608 | +0.90(+0.82%) |
Apr 22, 2021 | 110.40 | 110.82 | 109.69 | 109.90 | 16,362 | -0.86(-0.78%) |
Apr 21, 2021 | 109.87 | 110.79 | 109.87 | 110.75 | 17,073 | +0.93(+0.84%) |
Apr 20, 2021 | 110.12 | 110.17 | 109.53 | 109.83 | 29,128 | -0.40(-0.36%) |
Apr 19, 2021 | 110.77 | 110.77 | 110.10 | 110.23 | 27,211 | -0.51(-0.46%) |
Apr 16, 2021 | 110.70 | 110.89 | 110.53 | 110.74 | 8,904 | +0.50(+0.45%) |
Apr 15, 2021 | 109.52 | 110.32 | 109.52 | 110.24 | 12,343 | +1.18(+1.09%) |
Apr 14, 2021 | 109.30 | 109.48 | 109.06 | 109.06 | 13,869 | -0.14(-0.13%) |
Apr 13, 2021 | 109.08 | 109.27 | 108.88 | 109.20 | 117,699 | +0.07(+0.07%) |
Apr 12, 2021 | 109.04 | 109.14 | 108.86 | 109.12 | 17,608 | +0.02(+0.02%) |
Apr 09, 2021 | 108.46 | 109.16 | 108.46 | 109.10 | 19,169 | +0.70(+0.64%) |
Apr 08, 2021 | 108.28 | 108.47 | 108.25 | 108.41 | 15,509 | +0.22(+0.20%) |
Apr 07, 2021 | 107.85 | 108.30 | 107.85 | 108.19 | 51,407 | +0.05(+0.04%) |
Apr 06, 2021 | 108.24 | 108.47 | 108.02 | 108.14 | 243,594 | -0.11(-0.10%) |
Apr 05, 2021 | 107.53 | 108.50 | 107.53 | 108.24 | 91,220 | +1.18(+1.10%) |
Apr 01, 2021 | 106.20 | 107.06 | 106.20 | 107.06 | 48,815 | +1.02(+0.96%) |
Mar 31, 2021 | 105.92 | 106.53 | 105.92 | 106.04 | 38,339 | +0.14(+0.14%) |
Mar 30, 2021 | 106.31 | 106.31 | 105.77 | 105.90 | 52,594 | -0.52(-0.48%) |
Mar 29, 2021 | 105.99 | 106.65 | 105.75 | 106.41 | 16,287 | +0.07(+0.06%) |
Mar 26, 2021 | 104.91 | 106.42 | 104.80 | 106.34 | 20,950 | +1.87(+1.79%) |
Mar 25, 2021 | 103.55 | 104.64 | 103.20 | 104.47 | 21,386 | +0.66(+0.63%) |
Mar 24, 2021 | 104.43 | 104.86 | 103.81 | 103.81 | 18,695 | -0.21(-0.20%) |
Mar 23, 2021 | 104.50 | 104.85 | 103.81 | 104.03 | 20,971 | -0.65(-0.62%) |
Mar 22, 2021 | 104.09 | 104.90 | 103.97 | 104.67 | 17,411 | +0.63(+0.61%) |
Mar 19, 2021 | 104.37 | 104.55 | 103.70 | 104.04 | 27,340 | -0.31(-0.30%) |
Mar 18, 2021 | 105.13 | 105.46 | 104.22 | 104.36 | 22,786 | -1.13(-1.07%) |
Mar 17, 2021 | 104.96 | 105.58 | 104.83 | 105.49 | 18,457 | +0.02(+0.02%) |
Mar 16, 2021 | 105.63 | 105.66 | 105.33 | 105.47 | 18,626 | -0.00(-0.00%) |
Mar 15, 2021 | 105.19 | 105.47 | 104.49 | 105.47 | 12,893 | +0.60(+0.58%) |
Mar 12, 2021 | 104.22 | 104.90 | 104.22 | 104.86 | 18,646 | +0.30(+0.29%) |
Mar 11, 2021 | 104.30 | 105.10 | 104.24 | 104.56 | 16,908 | +0.73(+0.71%) |
Mar 10, 2021 | 103.81 | 104.25 | 103.48 | 103.83 | 12,146 | +0.78(+0.76%) |
Mar 09, 2021 | 103.27 | 103.85 | 103.03 | 103.04 | 25,365 | +0.81(+0.80%) |
Mar 08, 2021 | 102.33 | 103.61 | 102.18 | 102.23 | 17,251 | -0.05(-0.05%) |
Mar 05, 2021 | 101.08 | 102.32 | 99.92 | 102.28 | 39,596 | +2.28(+2.28%) |
Mar 04, 2021 | 101.50 | 101.75 | 99.37 | 100.00 | 90,263 | -1.35(-1.33%) |
Mar 03, 2021 | 102.31 | 102.31 | 101.34 | 101.34 | 31,361 | -1.03(-1.01%) |
Mar 02, 2021 | 102.86 | 103.02 | 102.36 | 102.37 | 39,861 | -0.47(-0.46%) |
Mar 01, 2021 | 102.12 | 103.23 | 102.12 | 102.84 | 13,080 | +1.78(+1.76%) |
Feb 26, 2021 | 101.65 | 101.88 | 100.39 | 101.06 | 123,504 | -0.55(-0.54%) |
Feb 25, 2021 | 103.39 | 103.44 | 101.28 | 101.61 | 51,334 | -2.00(-1.93%) |
Feb 24, 2021 | 102.36 | 103.70 | 102.08 | 103.61 | 43,110 | +1.25(+1.22%) |
Feb 23, 2021 | 101.95 | 102.77 | 101.46 | 102.35 | 57,083 | +0.09(+0.08%) |
Feb 22, 2021 | 101.84 | 102.72 | 101.84 | 102.27 | 81,757 | -0.41(-0.40%) |
Feb 19, 2021 | 103.45 | 103.45 | 102.63 | 102.68 | 66,937 | -0.36(-0.35%) |
Feb 18, 2021 | 102.89 | 103.19 | 102.49 | 103.04 | 55,820 | -0.32(-0.31%) |
Feb 17, 2021 | 102.97 | 103.38 | 102.73 | 103.36 | 69,019 | +0.11(+0.11%) |
Feb 16, 2021 | 103.74 | 103.74 | 103.16 | 103.24 | 13,220 | -0.08(-0.07%) |
Feb 12, 2021 | 102.87 | 103.32 | 102.86 | 103.32 | 18,227 | +0.40(+0.39%) |
Feb 11, 2021 | 103.03 | 103.03 | 102.42 | 102.92 | 26,921 | +0.24(+0.23%) |
Feb 10, 2021 | 103.27 | 103.27 | 102.39 | 102.68 | 49,578 | -0.02(-0.02%) |
Feb 09, 2021 | 102.48 | 102.86 | 102.45 | 102.70 | 26,801 | -0.03(-0.03%) |
Feb 08, 2021 | 102.44 | 102.73 | 102.25 | 102.73 | 60,626 | +0.80(+0.79%) |
Feb 05, 2021 | 102.03 | 102.07 | 101.80 | 101.92 | 29,854 | +0.56(+0.55%) |
Feb 04, 2021 | 100.64 | 101.37 | 100.58 | 101.37 | 17,409 | +0.99(+0.98%) |
Feb 03, 2021 | 100.62 | 100.71 | 100.17 | 100.38 | 30,451 | +0.06(+0.06%) |
Feb 02, 2021 | 100.06 | 100.73 | 100.06 | 100.32 | 12,845 | +1.13(+1.14%) |