Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.70 | 110.81 | 108.03 | 108.28 | 1,327,897 | -2.00(-1.82%) |
Apr 29, 2021 | 106.99 | 110.68 | 104.21 | 110.28 | 579,708 | +3.95(+3.72%) |
Apr 28, 2021 | 106.49 | 108.22 | 106.00 | 106.33 | 741,109 | +0.05(+0.04%) |
Apr 27, 2021 | 105.63 | 106.44 | 104.62 | 106.29 | 487,840 | +0.97(+0.92%) |
Apr 26, 2021 | 105.08 | 106.35 | 104.28 | 105.31 | 504,518 | +1.10(+1.06%) |
Apr 23, 2021 | 101.11 | 105.10 | 100.78 | 104.21 | 532,001 | +3.26(+3.23%) |
Apr 22, 2021 | 102.01 | 102.52 | 100.95 | 100.96 | 486,415 | -1.06(-1.04%) |
Apr 21, 2021 | 100.00 | 102.34 | 99.86 | 102.02 | 380,807 | +1.48(+1.47%) |
Apr 20, 2021 | 102.60 | 102.81 | 99.40 | 100.54 | 629,023 | -2.72(-2.64%) |
Apr 19, 2021 | 103.48 | 104.61 | 102.66 | 103.27 | 435,251 | -0.12(-0.11%) |
Apr 16, 2021 | 102.85 | 103.69 | 102.38 | 103.38 | 347,164 | +1.74(+1.71%) |
Apr 15, 2021 | 100.46 | 101.66 | 99.20 | 101.64 | 729,407 | +1.24(+1.23%) |
Apr 14, 2021 | 98.19 | 100.55 | 98.19 | 100.41 | 383,748 | +2.10(+2.14%) |
Apr 13, 2021 | 99.43 | 99.43 | 97.10 | 98.30 | 364,443 | -2.06(-2.05%) |
Apr 12, 2021 | 99.83 | 100.70 | 99.36 | 100.36 | 169,314 | +0.84(+0.84%) |
Apr 09, 2021 | 99.29 | 99.83 | 98.25 | 99.52 | 245,044 | +1.54(+1.57%) |
Apr 08, 2021 | 97.47 | 98.50 | 96.28 | 97.98 | 300,577 | -0.09(-0.09%) |
Apr 07, 2021 | 98.76 | 99.25 | 97.21 | 98.07 | 238,811 | -0.38(-0.38%) |
Apr 06, 2021 | 99.16 | 99.96 | 98.21 | 98.45 | 283,612 | -0.65(-0.66%) |
Apr 05, 2021 | 100.46 | 100.93 | 98.54 | 99.10 | 388,040 | -0.19(-0.19%) |
Apr 01, 2021 | 97.84 | 99.36 | 97.01 | 99.29 | 405,709 | +1.20(+1.22%) |
Mar 31, 2021 | 98.80 | 99.49 | 97.93 | 98.09 | 428,683 | -1.40(-1.41%) |
Mar 30, 2021 | 98.59 | 100.09 | 98.30 | 99.49 | 405,052 | +1.89(+1.94%) |
Mar 29, 2021 | 100.02 | 100.60 | 97.18 | 97.59 | 372,845 | -3.64(-3.60%) |
Mar 26, 2021 | 101.21 | 101.50 | 99.62 | 101.24 | 299,930 | +1.53(+1.54%) |
Mar 25, 2021 | 96.97 | 100.43 | 96.12 | 99.70 | 424,321 | +2.21(+2.27%) |
Mar 24, 2021 | 98.86 | 100.52 | 97.39 | 97.49 | 286,133 | -0.22(-0.22%) |
Mar 23, 2021 | 99.97 | 100.73 | 96.87 | 97.71 | 480,466 | -3.65(-3.60%) |
Mar 22, 2021 | 105.43 | 105.43 | 100.69 | 101.36 | 455,502 | -4.35(-4.11%) |
Mar 19, 2021 | 104.00 | 106.41 | 102.62 | 105.71 | 1,705,886 | +0.53(+0.51%) |
Mar 18, 2021 | 105.56 | 108.02 | 104.45 | 105.18 | 529,749 | +0.84(+0.80%) |
Mar 17, 2021 | 104.39 | 105.21 | 103.17 | 104.34 | 381,497 | +1.08(+1.05%) |
Mar 16, 2021 | 104.30 | 104.33 | 102.43 | 103.26 | 518,418 | -1.80(-1.71%) |
Mar 15, 2021 | 105.68 | 105.75 | 104.09 | 105.05 | 543,609 | -0.64(-0.61%) |
Mar 12, 2021 | 103.64 | 105.86 | 103.64 | 105.69 | 422,230 | +2.76(+2.68%) |
Mar 11, 2021 | 100.93 | 103.13 | 100.59 | 102.93 | 364,668 | +1.36(+1.34%) |
Mar 10, 2021 | 101.55 | 102.80 | 100.13 | 101.57 | 560,423 | +0.01(+0.01%) |
Mar 09, 2021 | 101.25 | 103.03 | 98.57 | 101.56 | 562,453 | -1.52(-1.48%) |
Mar 08, 2021 | 101.09 | 103.59 | 100.54 | 103.08 | 380,478 | +3.19(+3.20%) |
Mar 05, 2021 | 98.85 | 100.08 | 96.56 | 99.89 | 447,732 | +2.64(+2.72%) |
Mar 04, 2021 | 96.91 | 98.39 | 95.27 | 97.25 | 552,622 | +0.16(+0.17%) |
Mar 03, 2021 | 96.28 | 98.30 | 95.93 | 97.09 | 412,678 | +1.79(+1.88%) |
Mar 02, 2021 | 96.53 | 97.58 | 95.21 | 95.29 | 490,850 | -1.66(-1.71%) |
Mar 01, 2021 | 95.91 | 97.50 | 95.00 | 96.95 | 449,887 | +2.80(+2.97%) |
Feb 26, 2021 | 95.06 | 95.41 | 92.52 | 94.16 | 566,817 | -1.96(-2.04%) |
Feb 25, 2021 | 98.87 | 98.92 | 95.52 | 96.11 | 604,096 | -1.54(-1.58%) |
Feb 24, 2021 | 95.73 | 97.98 | 95.68 | 97.66 | 384,207 | +2.09(+2.18%) |
Feb 23, 2021 | 95.03 | 96.02 | 93.77 | 95.57 | 389,815 | +1.14(+1.20%) |
Feb 22, 2021 | 92.39 | 95.13 | 92.17 | 94.43 | 470,623 | +1.50(+1.61%) |
Feb 19, 2021 | 90.88 | 93.02 | 90.88 | 92.93 | 376,372 | +2.68(+2.97%) |
Feb 18, 2021 | 90.63 | 91.47 | 89.70 | 90.25 | 327,541 | -1.07(-1.17%) |
Feb 17, 2021 | 92.62 | 92.92 | 91.22 | 91.32 | 492,175 | -1.44(-1.55%) |
Feb 16, 2021 | 91.29 | 92.90 | 90.72 | 92.76 | 616,789 | +2.48(+2.75%) |
Feb 12, 2021 | 89.22 | 90.37 | 88.93 | 90.28 | 387,869 | +0.99(+1.10%) |
Feb 11, 2021 | 88.83 | 89.66 | 87.78 | 89.30 | 432,107 | +0.48(+0.54%) |
Feb 10, 2021 | 88.94 | 89.74 | 87.88 | 88.81 | 339,362 | -0.05(-0.06%) |
Feb 09, 2021 | 87.76 | 89.30 | 87.32 | 88.87 | 451,635 | +0.99(+1.13%) |
Feb 08, 2021 | 86.71 | 87.87 | 86.29 | 87.87 | 374,300 | +1.46(+1.69%) |
Feb 05, 2021 | 87.15 | 88.23 | 86.15 | 86.41 | 434,079 | -0.12(-0.13%) |
Feb 04, 2021 | 84.43 | 86.95 | 84.43 | 86.53 | 628,581 | +2.05(+2.43%) |
Feb 03, 2021 | 83.88 | 84.60 | 82.90 | 84.48 | 439,864 | +0.60(+0.72%) |
Feb 02, 2021 | 83.90 | 84.16 | 82.66 | 83.88 | 560,882 | +0.75(+0.91%) |