Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.74 | 105.64 | 97.37 | 104.28 | 1,268,810 | -4.20(-3.87%) |
Apr 29, 2021 | 108.11 | 109.99 | 107.88 | 108.47 | 600,643 | +0.67(+0.62%) |
Apr 28, 2021 | 108.03 | 109.18 | 107.44 | 107.81 | 381,890 | -0.64(-0.59%) |
Apr 27, 2021 | 106.94 | 109.35 | 105.81 | 108.45 | 487,232 | +1.70(+1.60%) |
Apr 26, 2021 | 109.05 | 109.27 | 106.71 | 106.74 | 491,601 | -1.82(-1.67%) |
Apr 23, 2021 | 107.89 | 108.79 | 106.03 | 108.56 | 555,738 | +1.53(+1.43%) |
Apr 22, 2021 | 105.77 | 107.46 | 104.74 | 107.03 | 421,724 | +1.03(+0.97%) |
Apr 21, 2021 | 104.48 | 107.40 | 104.03 | 106.00 | 597,757 | +1.94(+1.87%) |
Apr 20, 2021 | 105.92 | 105.92 | 102.83 | 104.06 | 521,753 | -2.11(-1.99%) |
Apr 19, 2021 | 105.90 | 106.50 | 104.12 | 106.17 | 536,101 | +0.22(+0.21%) |
Apr 16, 2021 | 104.61 | 106.34 | 101.69 | 105.95 | 513,608 | +1.96(+1.89%) |
Apr 15, 2021 | 103.48 | 104.43 | 102.00 | 103.99 | 601,322 | +0.80(+0.78%) |
Apr 14, 2021 | 101.96 | 104.17 | 101.33 | 103.19 | 509,578 | +1.39(+1.36%) |
Apr 13, 2021 | 101.78 | 102.32 | 100.07 | 101.80 | 388,480 | -0.31(-0.31%) |
Apr 12, 2021 | 102.77 | 103.25 | 100.47 | 102.11 | 445,926 | -0.96(-0.93%) |
Apr 09, 2021 | 101.43 | 103.10 | 100.64 | 103.07 | 289,054 | +1.95(+1.93%) |
Apr 08, 2021 | 102.01 | 102.01 | 99.49 | 101.12 | 297,070 | -0.55(-0.54%) |
Apr 07, 2021 | 103.16 | 103.22 | 100.87 | 101.67 | 434,857 | -1.26(-1.23%) |
Apr 06, 2021 | 103.59 | 103.71 | 102.12 | 102.94 | 434,283 | +0.08(+0.07%) |
Apr 05, 2021 | 100.98 | 103.11 | 99.00 | 102.86 | 366,793 | +2.87(+2.87%) |
Apr 01, 2021 | 100.95 | 101.53 | 99.26 | 99.99 | 455,170 | -1.05(-1.04%) |
Mar 31, 2021 | 102.75 | 103.20 | 100.98 | 101.04 | 443,530 | -1.57(-1.53%) |
Mar 30, 2021 | 100.95 | 102.91 | 100.18 | 102.61 | 370,845 | +1.75(+1.74%) |
Mar 29, 2021 | 103.78 | 105.06 | 100.45 | 100.86 | 304,033 | -3.27(-3.14%) |
Mar 26, 2021 | 101.90 | 104.26 | 101.34 | 104.13 | 210,335 | +2.79(+2.76%) |
Mar 25, 2021 | 97.64 | 101.74 | 97.10 | 101.34 | 196,339 | +2.67(+2.71%) |
Mar 24, 2021 | 100.94 | 103.30 | 98.54 | 98.67 | 185,286 | -2.31(-2.28%) |
Mar 23, 2021 | 103.38 | 104.26 | 100.57 | 100.97 | 405,422 | -3.03(-2.92%) |
Mar 22, 2021 | 104.61 | 107.52 | 103.19 | 104.01 | 384,042 | +1.33(+1.29%) |
Mar 19, 2021 | 100.08 | 103.52 | 98.89 | 102.68 | 974,423 | +1.26(+1.25%) |
Mar 18, 2021 | 100.20 | 102.46 | 100.20 | 101.42 | 251,722 | +1.60(+1.60%) |
Mar 17, 2021 | 99.12 | 100.12 | 98.32 | 99.82 | 355,808 | +0.43(+0.43%) |
Mar 16, 2021 | 102.13 | 102.13 | 99.19 | 99.39 | 332,488 | -2.92(-2.85%) |
Mar 15, 2021 | 100.66 | 103.27 | 99.66 | 102.31 | 398,418 | +1.98(+1.97%) |
Mar 12, 2021 | 99.59 | 100.53 | 99.25 | 100.33 | 349,688 | +1.22(+1.23%) |
Mar 11, 2021 | 99.79 | 100.20 | 98.59 | 99.11 | 484,704 | +0.10(+0.10%) |
Mar 10, 2021 | 99.66 | 99.74 | 97.74 | 99.01 | 243,682 | +0.43(+0.44%) |
Mar 09, 2021 | 99.35 | 99.99 | 98.19 | 98.58 | 309,319 | -0.32(-0.32%) |
Mar 08, 2021 | 97.31 | 99.76 | 97.14 | 98.90 | 335,538 | +1.40(+1.43%) |
Mar 05, 2021 | 95.67 | 98.02 | 93.61 | 97.50 | 477,187 | +3.52(+3.75%) |
Mar 04, 2021 | 98.20 | 98.91 | 93.02 | 93.98 | 484,597 | -3.63(-3.71%) |
Mar 03, 2021 | 100.36 | 100.79 | 97.61 | 97.61 | 366,155 | -0.21(-0.21%) |
Mar 02, 2021 | 99.90 | 100.19 | 95.84 | 97.82 | 557,243 | -2.53(-2.52%) |
Mar 01, 2021 | 99.71 | 101.15 | 99.60 | 100.35 | 299,682 | +2.00(+2.04%) |
Feb 26, 2021 | 100.19 | 101.05 | 97.91 | 98.34 | 241,790 | -2.11(-2.10%) |
Feb 25, 2021 | 101.51 | 102.80 | 100.09 | 100.45 | 326,351 | -0.59(-0.59%) |
Feb 24, 2021 | 99.04 | 101.39 | 99.04 | 101.04 | 452,519 | +1.27(+1.27%) |
Feb 23, 2021 | 97.35 | 99.95 | 96.23 | 99.77 | 276,132 | +0.87(+0.88%) |
Feb 22, 2021 | 97.79 | 100.58 | 97.34 | 98.91 | 364,290 | +0.26(+0.26%) |
Feb 19, 2021 | 97.82 | 98.92 | 96.63 | 98.65 | 320,081 | +0.57(+0.58%) |
Feb 18, 2021 | 96.20 | 98.08 | 94.65 | 98.08 | 367,081 | +1.58(+1.64%) |
Feb 17, 2021 | 94.30 | 96.57 | 93.96 | 96.49 | 390,165 | +0.51(+0.53%) |
Feb 16, 2021 | 96.91 | 98.16 | 95.86 | 95.99 | 241,195 | -1.08(-1.11%) |
Feb 12, 2021 | 97.36 | 98.01 | 95.26 | 97.06 | 367,664 | -0.73(-0.74%) |
Feb 11, 2021 | 97.30 | 99.23 | 96.12 | 97.79 | 335,665 | +0.76(+0.79%) |
Feb 10, 2021 | 97.62 | 98.08 | 96.55 | 97.03 | 368,635 | -1.02(-1.04%) |
Feb 09, 2021 | 98.17 | 99.37 | 96.72 | 98.05 | 344,483 | +0.14(+0.15%) |
Feb 08, 2021 | 100.40 | 102.86 | 97.02 | 97.90 | 674,615 | -5.04(-4.89%) |
Feb 05, 2021 | 95.49 | 107.06 | 95.01 | 102.94 | 1,495,076 | +13.49(+15.08%) |
Feb 04, 2021 | 86.25 | 90.58 | 86.03 | 89.45 | 882,608 | +3.58(+4.17%) |
Feb 03, 2021 | 86.92 | 87.22 | 85.56 | 85.87 | 451,199 | -0.94(-1.09%) |
Feb 02, 2021 | 87.63 | 88.30 | 86.46 | 86.82 | 370,786 | +0.03(+0.03%) |