Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 110.37 | 110.37 | 109.74 | 109.79 | 159,043 | -0.96(-0.86%) |
Apr 29, 2021 | 110.70 | 110.76 | 110.53 | 110.74 | 51,770 | -0.01(-0.01%) |
Apr 28, 2021 | 110.22 | 110.80 | 110.11 | 110.75 | 75,223 | +0.35(+0.32%) |
Apr 27, 2021 | 110.31 | 110.40 | 110.24 | 110.40 | 44,561 | +0.01(+0.01%) |
Apr 26, 2021 | 110.30 | 110.43 | 110.17 | 110.39 | 215,707 | -0.11(-0.10%) |
Apr 23, 2021 | 110.16 | 110.51 | 110.02 | 110.50 | 119,564 | +0.80(+0.73%) |
Apr 22, 2021 | 109.88 | 109.88 | 109.55 | 109.70 | 217,978 | -0.20(-0.18%) |
Apr 21, 2021 | 109.63 | 109.94 | 109.60 | 109.90 | 30,159 | -0.01(-0.01%) |
Apr 20, 2021 | 109.97 | 110.08 | 109.80 | 109.91 | 45,356 | -0.05(-0.04%) |
Apr 19, 2021 | 109.83 | 109.95 | 109.73 | 109.95 | 347,563 | +0.54(+0.49%) |
Apr 16, 2021 | 109.45 | 109.54 | 108.63 | 109.42 | 296,861 | +0.02(+0.02%) |
Apr 15, 2021 | 109.34 | 109.45 | 109.23 | 109.40 | 84,469 | -0.04(-0.04%) |
Apr 14, 2021 | 109.28 | 109.49 | 109.19 | 109.44 | 50,062 | +0.22(+0.21%) |
Apr 13, 2021 | 109.01 | 109.21 | 108.94 | 109.21 | 55,227 | +0.45(+0.41%) |
Apr 12, 2021 | 108.79 | 108.85 | 108.70 | 108.76 | 43,522 | +0.04(+0.04%) |
Apr 09, 2021 | 108.54 | 108.80 | 108.51 | 108.72 | 42,760 | -0.12(-0.11%) |
Apr 08, 2021 | 108.65 | 108.96 | 108.58 | 108.84 | 56,359 | +0.37(+0.34%) |
Apr 07, 2021 | 108.67 | 108.82 | 108.37 | 108.47 | 102,669 | +0.00(+0.00%) |
Apr 06, 2021 | 108.11 | 108.50 | 108.11 | 108.47 | 242,127 | +0.51(+0.47%) |
Apr 05, 2021 | 107.64 | 107.98 | 107.64 | 107.97 | 77,792 | +0.34(+0.32%) |
Apr 01, 2021 | 107.45 | 107.63 | 107.28 | 107.62 | 45,528 | +0.48(+0.45%) |
Mar 31, 2021 | 107.17 | 107.42 | 107.11 | 107.15 | 78,217 | +0.05(+0.05%) |
Mar 30, 2021 | 107.15 | 107.20 | 107.02 | 107.10 | 44,892 | -0.44(-0.41%) |
Mar 29, 2021 | 107.66 | 107.68 | 107.49 | 107.54 | 44,499 | -0.27(-0.25%) |
Mar 26, 2021 | 107.68 | 107.86 | 107.66 | 107.81 | 38,248 | +0.27(+0.25%) |
Mar 25, 2021 | 107.94 | 107.98 | 107.50 | 107.54 | 78,183 | -0.42(-0.39%) |
Mar 24, 2021 | 108.03 | 108.19 | 107.95 | 107.95 | 74,635 | -0.32(-0.30%) |
Mar 23, 2021 | 108.52 | 108.61 | 108.28 | 108.28 | 66,570 | -0.81(-0.74%) |
Mar 22, 2021 | 108.95 | 109.18 | 108.91 | 109.09 | 38,822 | +0.27(+0.25%) |
Mar 19, 2021 | 108.63 | 108.88 | 108.55 | 108.81 | 81,418 | -0.05(-0.05%) |
Mar 18, 2021 | 108.89 | 109.12 | 108.83 | 108.86 | 100,107 | -0.64(-0.59%) |
Mar 17, 2021 | 108.85 | 109.55 | 108.75 | 109.51 | 179,219 | +0.68(+0.63%) |
Mar 16, 2021 | 108.96 | 108.96 | 108.63 | 108.82 | 83,789 | -0.23(-0.21%) |
Mar 15, 2021 | 109.01 | 109.12 | 108.90 | 109.06 | 41,978 | -0.28(-0.26%) |
Mar 12, 2021 | 109.04 | 109.35 | 108.93 | 109.34 | 62,140 | -0.30(-0.28%) |
Mar 11, 2021 | 109.29 | 109.64 | 109.11 | 109.64 | 67,474 | +0.59(+0.55%) |
Mar 10, 2021 | 109.02 | 109.07 | 108.71 | 109.05 | 99,127 | +0.21(+0.20%) |
Mar 09, 2021 | 108.80 | 108.87 | 108.65 | 108.83 | 105,200 | +0.51(+0.47%) |
Mar 08, 2021 | 108.55 | 108.67 | 108.31 | 108.33 | 114,953 | -0.62(-0.57%) |
Mar 05, 2021 | 109.20 | 109.20 | 108.87 | 108.95 | 165,093 | -0.50(-0.45%) |
Mar 04, 2021 | 110.06 | 110.19 | 109.39 | 109.45 | 145,638 | -0.85(-0.77%) |
Mar 03, 2021 | 110.25 | 110.47 | 110.18 | 110.30 | 77,964 | -0.27(-0.25%) |
Mar 02, 2021 | 110.14 | 110.59 | 110.07 | 110.57 | 66,305 | +0.40(+0.36%) |
Mar 01, 2021 | 110.23 | 110.29 | 110.01 | 110.17 | 153,463 | -0.17(-0.15%) |
Feb 26, 2021 | 110.93 | 111.01 | 110.33 | 110.33 | 214,929 | -0.93(-0.83%) |
Feb 25, 2021 | 111.81 | 111.96 | 111.24 | 111.26 | 190,047 | +0.00(+0.00%) |
Feb 24, 2021 | 110.95 | 111.30 | 110.76 | 111.26 | 65,699 | +0.14(+0.12%) |
Feb 23, 2021 | 111.14 | 111.27 | 111.03 | 111.12 | 24,530 | -0.02(-0.02%) |
Feb 22, 2021 | 111.07 | 111.30 | 110.96 | 111.14 | 59,831 | +0.31(+0.28%) |
Feb 19, 2021 | 110.84 | 111.04 | 110.76 | 110.83 | 75,266 | +0.23(+0.21%) |
Feb 18, 2021 | 110.45 | 110.62 | 110.36 | 110.60 | 91,580 | +0.45(+0.41%) |
Feb 17, 2021 | 110.15 | 110.21 | 110.02 | 110.15 | 174,160 | -0.66(-0.60%) |
Feb 16, 2021 | 110.74 | 110.89 | 110.66 | 110.81 | 131,731 | -0.05(-0.04%) |
Feb 12, 2021 | 110.59 | 110.95 | 110.52 | 110.86 | 72,087 | -0.14(-0.12%) |
Feb 11, 2021 | 111.03 | 111.11 | 110.92 | 111.00 | 78,928 | +0.10(+0.09%) |
Feb 10, 2021 | 111.05 | 111.07 | 110.87 | 110.90 | 75,501 | +0.04(+0.04%) |
Feb 09, 2021 | 110.69 | 110.90 | 110.62 | 110.86 | 61,421 | +0.58(+0.52%) |
Feb 08, 2021 | 110.24 | 110.40 | 110.11 | 110.29 | 59,096 | +0.04(+0.04%) |
Feb 05, 2021 | 109.94 | 110.26 | 109.92 | 110.25 | 115,668 | +0.75(+0.69%) |
Feb 04, 2021 | 109.68 | 109.70 | 109.43 | 109.50 | 171,335 | -0.61(-0.56%) |
Feb 03, 2021 | 110.03 | 110.16 | 109.91 | 110.11 | 95,955 | -0.07(-0.06%) |
Feb 02, 2021 | 110.25 | 110.25 | 109.94 | 110.18 | 171,820 | -0.15(-0.13%) |