Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.74 | 101.83 | 99.00 | 100.12 | 1,763,900 | -1.74(-1.71%) |
Apr 29, 2021 | 99.64 | 101.90 | 96.81 | 101.86 | 1,954,362 | +3.45(+3.51%) |
Apr 28, 2021 | 98.94 | 102.85 | 95.91 | 98.41 | 3,417,552 | +0.59(+0.60%) |
Apr 27, 2021 | 94.70 | 101.00 | 92.13 | 97.82 | 9,370,878 | +12.98(+15.30%) |
Apr 26, 2021 | 84.89 | 85.76 | 84.01 | 84.84 | 1,806,649 | +0.69(+0.82%) |
Apr 23, 2021 | 81.83 | 84.43 | 81.70 | 84.15 | 1,301,800 | +2.90(+3.57%) |
Apr 22, 2021 | 78.10 | 82.30 | 78.10 | 81.25 | 1,406,812 | +3.27(+4.19%) |
Apr 21, 2021 | 74.86 | 78.22 | 74.25 | 77.98 | 868,087 | +2.91(+3.88%) |
Apr 20, 2021 | 78.05 | 78.05 | 73.56 | 75.07 | 1,239,581 | -2.81(-3.61%) |
Apr 19, 2021 | 78.76 | 79.60 | 76.82 | 77.88 | 1,117,886 | -1.16(-1.47%) |
Apr 16, 2021 | 79.62 | 80.37 | 78.93 | 79.04 | 710,300 | +0.64(+0.82%) |
Apr 15, 2021 | 80.75 | 80.85 | 78.09 | 78.40 | 881,048 | -1.89(-2.35%) |
Apr 14, 2021 | 79.08 | 81.57 | 78.84 | 80.29 | 891,049 | +1.39(+1.76%) |
Apr 13, 2021 | 82.47 | 82.54 | 77.74 | 78.90 | 1,236,198 | -3.80(-4.59%) |
Apr 12, 2021 | 82.29 | 83.20 | 80.27 | 82.70 | 753,870 | +1.21(+1.48%) |
Apr 09, 2021 | 80.71 | 81.61 | 79.82 | 81.49 | 521,100 | +0.41(+0.51%) |
Apr 08, 2021 | 82.32 | 82.62 | 79.71 | 81.08 | 707,544 | -0.65(-0.80%) |
Apr 07, 2021 | 82.15 | 84.78 | 81.24 | 81.73 | 1,333,771 | -0.44(-0.54%) |
Apr 06, 2021 | 81.89 | 83.29 | 81.14 | 82.17 | 1,028,315 | +2.05(+2.56%) |
Apr 05, 2021 | 81.07 | 81.30 | 78.26 | 80.12 | 703,805 | +0.56(+0.70%) |
Apr 01, 2021 | 81.10 | 82.43 | 79.09 | 79.56 | 954,800 | -0.89(-1.11%) |
Mar 31, 2021 | 77.56 | 80.84 | 77.04 | 80.45 | 948,364 | +2.76(+3.55%) |
Mar 30, 2021 | 74.77 | 78.27 | 74.13 | 77.69 | 847,831 | +2.82(+3.77%) |
Mar 29, 2021 | 80.30 | 81.43 | 73.70 | 74.87 | 1,184,893 | -5.68(-7.05%) |
Mar 26, 2021 | 78.50 | 80.59 | 77.17 | 80.55 | 751,800 | +2.81(+3.61%) |
Mar 25, 2021 | 72.00 | 78.30 | 70.37 | 77.74 | 1,659,916 | +4.49(+6.13%) |
Mar 24, 2021 | 77.42 | 78.06 | 73.13 | 73.25 | 1,170,673 | -1.89(-2.52%) |
Mar 23, 2021 | 78.69 | 80.59 | 74.60 | 75.14 | 1,431,876 | -3.89(-4.92%) |
Mar 22, 2021 | 77.88 | 79.80 | 76.70 | 79.03 | 927,555 | +1.82(+2.36%) |
Mar 19, 2021 | 77.63 | 78.02 | 75.12 | 77.21 | 2,126,600 | -0.66(-0.85%) |
Mar 18, 2021 | 80.57 | 81.78 | 77.40 | 77.87 | 914,038 | -3.79(-4.64%) |
Mar 17, 2021 | 81.26 | 81.81 | 79.04 | 81.66 | 971,145 | +0.06(+0.07%) |
Mar 16, 2021 | 84.79 | 84.79 | 81.33 | 81.60 | 780,769 | -3.20(-3.77%) |
Mar 15, 2021 | 82.00 | 86.40 | 81.63 | 84.80 | 1,058,017 | +3.17(+3.88%) |
Mar 12, 2021 | 81.31 | 83.59 | 80.73 | 81.63 | 933,800 | -0.93(-1.13%) |
Mar 11, 2021 | 78.74 | 82.82 | 77.80 | 82.56 | 1,376,185 | +4.87(+6.27%) |
Mar 10, 2021 | 77.06 | 80.91 | 76.89 | 77.69 | 924,228 | +0.87(+1.13%) |
Mar 09, 2021 | 76.70 | 78.13 | 76.10 | 76.82 | 907,726 | +1.38(+1.83%) |
Mar 08, 2021 | 75.41 | 78.53 | 74.76 | 75.44 | 874,802 | +0.14(+0.19%) |
Mar 05, 2021 | 76.35 | 76.37 | 70.34 | 75.30 | 1,239,300 | +0.14(+0.19%) |
Mar 04, 2021 | 76.81 | 77.75 | 73.50 | 75.16 | 1,527,292 | -2.45(-3.16%) |
Mar 03, 2021 | 79.47 | 79.74 | 76.31 | 77.61 | 740,191 | -0.66(-0.84%) |
Mar 02, 2021 | 80.39 | 81.98 | 78.24 | 78.27 | 645,070 | -2.26(-2.81%) |
Mar 01, 2021 | 78.54 | 81.58 | 77.83 | 80.53 | 1,055,798 | +3.81(+4.97%) |
Feb 26, 2021 | 76.00 | 78.08 | 74.34 | 76.72 | 906,100 | +1.16(+1.54%) |
Feb 25, 2021 | 77.11 | 78.65 | 73.96 | 75.56 | 1,431,395 | -2.18(-2.80%) |
Feb 24, 2021 | 80.75 | 81.13 | 76.74 | 77.74 | 1,368,003 | -2.27(-2.84%) |
Feb 23, 2021 | 78.04 | 82.03 | 76.00 | 80.01 | 2,046,407 | -3.13(-3.76%) |
Feb 22, 2021 | 82.32 | 83.98 | 81.52 | 83.14 | 1,255,477 | +0.77(+0.93%) |
Feb 19, 2021 | 81.05 | 84.09 | 81.00 | 82.37 | 783,000 | +2.47(+3.09%) |
Feb 18, 2021 | 79.53 | 80.66 | 76.71 | 79.90 | 870,178 | -0.14(-0.17%) |
Feb 17, 2021 | 80.60 | 80.94 | 77.36 | 80.04 | 860,269 | -1.20(-1.48%) |
Feb 16, 2021 | 82.46 | 83.20 | 79.42 | 81.24 | 773,496 | -0.47(-0.58%) |
Feb 12, 2021 | 79.22 | 81.84 | 78.72 | 81.71 | 496,000 | +2.23(+2.81%) |
Feb 11, 2021 | 79.36 | 79.91 | 77.53 | 79.48 | 653,823 | +0.75(+0.95%) |
Feb 10, 2021 | 81.36 | 81.61 | 76.81 | 78.73 | 682,302 | -1.15(-1.44%) |
Feb 09, 2021 | 77.48 | 81.07 | 77.25 | 79.88 | 900,783 | +2.07(+2.66%) |
Feb 08, 2021 | 76.96 | 78.47 | 76.35 | 77.81 | 869,375 | +2.29(+3.03%) |
Feb 05, 2021 | 75.72 | 77.16 | 74.81 | 75.52 | 1,062,400 | +0.48(+0.64%) |
Feb 04, 2021 | 75.30 | 76.80 | 74.17 | 75.04 | 614,986 | +0.11(+0.15%) |
Feb 03, 2021 | 75.89 | 77.12 | 73.95 | 74.93 | 736,668 | -0.53(-0.70%) |
Feb 02, 2021 | 73.72 | 76.09 | 73.32 | 75.46 | 1,424,872 | +2.69(+3.70%) |