Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 99.46 | 100.12 | 98.89 | 99.26 | 188,427 | -0.79(-0.79%) |
Apr 29, 2021 | 99.72 | 100.70 | 99.04 | 100.05 | 164,544 | +0.79(+0.80%) |
Apr 28, 2021 | 101.30 | 101.30 | 98.66 | 99.26 | 139,127 | -1.82(-1.80%) |
Apr 27, 2021 | 101.41 | 102.10 | 100.88 | 101.08 | 183,813 | -0.24(-0.24%) |
Apr 26, 2021 | 102.34 | 104.08 | 101.28 | 101.31 | 208,961 | -0.20(-0.19%) |
Apr 23, 2021 | 101.39 | 103.53 | 101.37 | 101.51 | 211,447 | +0.50(+0.49%) |
Apr 22, 2021 | 104.94 | 104.94 | 100.86 | 101.01 | 280,882 | -3.15(-3.03%) |
Apr 21, 2021 | 102.10 | 104.50 | 101.74 | 104.17 | 175,176 | +2.36(+2.32%) |
Apr 20, 2021 | 101.89 | 102.64 | 101.42 | 101.81 | 96,209 | -0.41(-0.40%) |
Apr 19, 2021 | 101.94 | 102.52 | 100.80 | 102.22 | 113,942 | -0.27(-0.26%) |
Apr 16, 2021 | 103.17 | 103.17 | 101.83 | 102.48 | 124,420 | +0.31(+0.31%) |
Apr 15, 2021 | 102.94 | 102.94 | 101.30 | 102.17 | 81,218 | +0.15(+0.15%) |
Apr 14, 2021 | 100.86 | 102.53 | 100.53 | 102.02 | 71,258 | +1.11(+1.10%) |
Apr 13, 2021 | 102.61 | 103.03 | 100.17 | 100.91 | 102,550 | -1.68(-1.64%) |
Apr 12, 2021 | 102.13 | 102.94 | 101.09 | 102.59 | 109,447 | +0.46(+0.45%) |
Apr 09, 2021 | 102.25 | 102.33 | 100.92 | 102.13 | 94,999 | +0.79(+0.78%) |
Apr 08, 2021 | 100.87 | 103.11 | 100.60 | 101.33 | 124,948 | +0.18(+0.18%) |
Apr 07, 2021 | 102.92 | 102.92 | 100.99 | 101.16 | 88,097 | -1.35(-1.32%) |
Apr 06, 2021 | 102.20 | 103.40 | 102.13 | 102.51 | 87,986 | -0.04(-0.04%) |
Apr 05, 2021 | 101.52 | 102.66 | 100.96 | 102.54 | 101,344 | +1.56(+1.54%) |
Apr 01, 2021 | 98.92 | 101.04 | 98.80 | 100.99 | 97,021 | +1.63(+1.64%) |
Mar 31, 2021 | 99.91 | 101.68 | 98.66 | 99.36 | 155,101 | -0.74(-0.74%) |
Mar 30, 2021 | 100.99 | 101.29 | 99.93 | 100.09 | 97,149 | -0.38(-0.38%) |
Mar 29, 2021 | 100.77 | 103.33 | 99.91 | 100.48 | 152,470 | -0.87(-0.86%) |
Mar 26, 2021 | 102.34 | 102.44 | 100.00 | 101.35 | 147,665 | -0.11(-0.11%) |
Mar 25, 2021 | 98.00 | 101.86 | 97.39 | 101.46 | 213,981 | +3.48(+3.55%) |
Mar 24, 2021 | 97.62 | 99.52 | 97.07 | 97.98 | 200,955 | +1.41(+1.46%) |
Mar 23, 2021 | 95.54 | 97.93 | 95.54 | 96.57 | 218,103 | +0.14(+0.15%) |
Mar 22, 2021 | 99.45 | 99.45 | 96.19 | 96.43 | 198,780 | -3.46(-3.46%) |
Mar 19, 2021 | 102.71 | 102.71 | 98.88 | 99.88 | 693,634 | -2.80(-2.72%) |
Mar 18, 2021 | 104.87 | 104.87 | 102.22 | 102.68 | 152,789 | -1.77(-1.70%) |
Mar 17, 2021 | 104.60 | 104.60 | 102.53 | 104.45 | 130,236 | +0.48(+0.46%) |
Mar 16, 2021 | 103.60 | 104.02 | 102.07 | 103.97 | 112,386 | -0.41(-0.39%) |
Mar 15, 2021 | 103.85 | 104.94 | 103.18 | 104.38 | 116,911 | -0.03(-0.03%) |
Mar 12, 2021 | 103.60 | 104.62 | 102.75 | 104.41 | 115,325 | +1.77(+1.73%) |
Mar 11, 2021 | 101.31 | 102.78 | 100.72 | 102.64 | 148,712 | +1.09(+1.07%) |
Mar 10, 2021 | 99.36 | 102.47 | 98.46 | 101.56 | 137,909 | +2.57(+2.59%) |
Mar 09, 2021 | 100.29 | 101.41 | 98.94 | 98.99 | 183,018 | -1.04(-1.04%) |
Mar 08, 2021 | 97.96 | 101.47 | 97.58 | 100.03 | 114,878 | +2.85(+2.93%) |
Mar 05, 2021 | 95.62 | 97.38 | 94.77 | 97.18 | 158,221 | +3.04(+3.23%) |
Mar 04, 2021 | 94.72 | 96.37 | 93.55 | 94.15 | 154,490 | -0.78(-0.83%) |
Mar 03, 2021 | 94.34 | 97.13 | 94.23 | 94.93 | 110,472 | +0.82(+0.87%) |
Mar 02, 2021 | 94.16 | 94.72 | 93.02 | 94.11 | 104,241 | -0.38(-0.41%) |
Mar 01, 2021 | 94.31 | 95.17 | 93.68 | 94.49 | 119,692 | +1.58(+1.70%) |
Feb 26, 2021 | 93.99 | 94.32 | 92.39 | 92.92 | 126,891 | -0.85(-0.90%) |
Feb 25, 2021 | 95.94 | 96.31 | 93.58 | 93.76 | 97,120 | -1.91(-1.99%) |
Feb 24, 2021 | 94.41 | 96.35 | 94.01 | 95.67 | 132,776 | +1.66(+1.77%) |
Feb 23, 2021 | 93.30 | 96.01 | 92.09 | 94.01 | 105,185 | +0.85(+0.92%) |
Feb 22, 2021 | 90.98 | 93.37 | 90.98 | 93.15 | 77,731 | +1.54(+1.68%) |
Feb 19, 2021 | 91.36 | 92.18 | 90.84 | 91.62 | 99,714 | +0.52(+0.58%) |
Feb 18, 2021 | 91.11 | 91.73 | 89.88 | 91.09 | 87,861 | -0.37(-0.41%) |
Feb 17, 2021 | 89.53 | 92.01 | 89.53 | 91.47 | 98,615 | +1.32(+1.47%) |
Feb 16, 2021 | 93.05 | 93.05 | 90.03 | 90.14 | 117,085 | -2.51(-2.71%) |
Feb 12, 2021 | 92.91 | 93.64 | 91.59 | 92.66 | 117,833 | -0.80(-0.86%) |
Feb 11, 2021 | 92.47 | 93.95 | 92.26 | 93.46 | 137,078 | +1.11(+1.20%) |
Feb 10, 2021 | 92.18 | 93.12 | 91.64 | 92.35 | 135,282 | +0.64(+0.70%) |
Feb 09, 2021 | 92.04 | 92.63 | 90.53 | 91.71 | 105,811 | -0.19(-0.20%) |
Feb 08, 2021 | 90.20 | 91.91 | 89.57 | 91.89 | 135,692 | +2.33(+2.60%) |
Feb 05, 2021 | 89.27 | 89.67 | 88.30 | 89.56 | 129,988 | +1.04(+1.17%) |
Feb 04, 2021 | 87.64 | 89.17 | 87.64 | 88.53 | 117,590 | +0.68(+0.77%) |
Feb 03, 2021 | 87.46 | 88.62 | 86.30 | 87.85 | 109,528 | -0.51(-0.57%) |
Feb 02, 2021 | 87.86 | 88.56 | 86.67 | 88.36 | 88,190 | +1.60(+1.84%) |