Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.35 | 94.49 | 93.49 | 93.94 | 1,562,108 | -0.57(-0.60%) |
Apr 29, 2021 | 96.10 | 96.21 | 94.41 | 94.51 | 1,448,084 | -0.60(-0.63%) |
Apr 28, 2021 | 94.15 | 95.37 | 93.92 | 95.11 | 3,057,256 | +0.86(+0.92%) |
Apr 27, 2021 | 95.76 | 96.32 | 94.21 | 94.25 | 2,623,851 | -1.27(-1.33%) |
Apr 26, 2021 | 95.21 | 96.08 | 94.27 | 95.52 | 1,885,750 | +0.52(+0.55%) |
Apr 23, 2021 | 96.03 | 100.13 | 94.77 | 95.00 | 2,773,224 | -0.92(-0.96%) |
Apr 22, 2021 | 96.55 | 97.30 | 95.19 | 95.91 | 2,838,036 | -0.92(-0.96%) |
Apr 21, 2021 | 96.60 | 98.30 | 96.31 | 96.84 | 2,764,160 | +0.72(+0.74%) |
Apr 20, 2021 | 95.64 | 97.55 | 94.52 | 96.12 | 6,978,047 | -6.96(-6.76%) |
Apr 19, 2021 | 103.43 | 104.38 | 102.97 | 103.09 | 755,039 | -0.56(-0.54%) |
Apr 16, 2021 | 102.70 | 103.70 | 102.42 | 103.65 | 942,628 | +1.17(+1.14%) |
Apr 15, 2021 | 102.47 | 102.91 | 102.28 | 102.48 | 553,557 | +0.41(+0.40%) |
Apr 14, 2021 | 102.19 | 102.47 | 101.84 | 102.07 | 411,956 | -0.10(-0.09%) |
Apr 13, 2021 | 102.14 | 102.25 | 101.19 | 102.16 | 845,182 | +0.05(+0.05%) |
Apr 12, 2021 | 102.17 | 102.78 | 101.76 | 102.11 | 687,129 | -0.43(-0.42%) |
Apr 09, 2021 | 101.52 | 102.55 | 101.30 | 102.54 | 843,850 | +1.22(+1.21%) |
Apr 08, 2021 | 102.07 | 102.07 | 101.12 | 101.32 | 642,906 | -0.44(-0.43%) |
Apr 07, 2021 | 101.85 | 102.02 | 101.18 | 101.75 | 505,982 | -0.06(-0.06%) |
Apr 06, 2021 | 103.15 | 103.33 | 101.60 | 101.81 | 588,731 | -1.36(-1.32%) |
Apr 05, 2021 | 103.17 | 103.97 | 102.94 | 103.17 | 750,129 | +0.41(+0.40%) |
Apr 01, 2021 | 101.73 | 102.91 | 101.36 | 102.77 | 837,089 | +1.55(+1.53%) |
Mar 31, 2021 | 101.79 | 102.50 | 101.01 | 101.21 | 1,464,347 | +0.00(+0.00%) |
Mar 30, 2021 | 101.65 | 101.93 | 100.64 | 101.21 | 1,165,534 | -0.68(-0.67%) |
Mar 29, 2021 | 101.87 | 102.52 | 100.98 | 101.89 | 1,077,996 | -0.07(-0.07%) |
Mar 26, 2021 | 102.15 | 102.19 | 101.08 | 101.96 | 1,127,807 | +0.58(+0.57%) |
Mar 25, 2021 | 101.15 | 101.88 | 100.30 | 101.39 | 736,466 | -0.06(-0.06%) |
Mar 24, 2021 | 99.68 | 102.06 | 99.51 | 101.45 | 1,387,768 | +2.09(+2.10%) |
Mar 23, 2021 | 98.56 | 100.11 | 98.34 | 99.36 | 1,418,470 | +0.61(+0.62%) |
Mar 22, 2021 | 101.93 | 102.25 | 98.65 | 98.75 | 2,363,676 | -3.19(-3.13%) |
Mar 19, 2021 | 102.97 | 103.37 | 101.27 | 101.94 | 838,350 | -1.13(-1.10%) |
Mar 18, 2021 | 102.84 | 104.15 | 102.44 | 103.08 | 960,144 | +0.05(+0.05%) |
Mar 17, 2021 | 102.74 | 103.51 | 102.30 | 103.03 | 1,130,585 | +0.44(+0.42%) |
Mar 16, 2021 | 101.49 | 103.04 | 101.15 | 102.59 | 1,424,168 | +0.76(+0.75%) |
Mar 15, 2021 | 100.85 | 101.89 | 99.67 | 101.83 | 1,357,037 | +0.87(+0.86%) |
Mar 12, 2021 | 100.89 | 100.98 | 99.67 | 100.96 | 735,217 | +0.37(+0.36%) |
Mar 11, 2021 | 100.70 | 101.35 | 100.23 | 100.59 | 860,985 | +0.74(+0.74%) |
Mar 10, 2021 | 99.25 | 100.72 | 98.89 | 99.85 | 896,673 | +1.31(+1.33%) |
Mar 09, 2021 | 99.02 | 100.05 | 98.51 | 98.54 | 1,906,548 | +0.59(+0.60%) |
Mar 08, 2021 | 97.21 | 99.29 | 97.12 | 97.96 | 910,827 | +0.85(+0.87%) |
Mar 05, 2021 | 95.10 | 97.25 | 94.33 | 97.11 | 1,780,984 | +2.94(+3.12%) |
Mar 04, 2021 | 96.13 | 96.83 | 93.85 | 94.17 | 1,558,476 | -2.16(-2.24%) |
Mar 03, 2021 | 96.75 | 96.88 | 95.70 | 96.33 | 1,261,799 | -0.41(-0.43%) |
Mar 02, 2021 | 97.01 | 97.92 | 96.24 | 96.75 | 1,319,904 | +0.04(+0.04%) |
Mar 01, 2021 | 95.47 | 96.98 | 95.41 | 96.70 | 1,285,141 | +2.23(+2.36%) |
Feb 26, 2021 | 95.60 | 95.60 | 93.88 | 94.47 | 1,753,444 | -1.16(-1.21%) |
Feb 25, 2021 | 95.59 | 97.44 | 95.59 | 95.63 | 1,217,805 | +0.00(+0.00%) |
Feb 24, 2021 | 93.75 | 95.92 | 93.01 | 95.63 | 860,786 | +1.51(+1.61%) |
Feb 23, 2021 | 92.98 | 94.55 | 92.39 | 94.12 | 1,196,835 | +1.32(+1.42%) |
Feb 22, 2021 | 93.82 | 93.99 | 92.74 | 92.80 | 1,081,357 | -1.47(-1.56%) |
Feb 19, 2021 | 93.76 | 94.66 | 93.54 | 94.27 | 986,478 | +0.92(+0.98%) |
Feb 18, 2021 | 93.77 | 93.77 | 92.31 | 93.35 | 782,619 | -0.79(-0.84%) |
Feb 17, 2021 | 94.77 | 94.84 | 93.68 | 94.14 | 652,458 | -1.04(-1.09%) |
Feb 16, 2021 | 96.00 | 96.30 | 94.61 | 95.17 | 944,389 | -0.42(-0.44%) |
Feb 12, 2021 | 93.25 | 95.64 | 92.99 | 95.60 | 905,477 | +2.11(+2.26%) |
Feb 11, 2021 | 92.32 | 94.54 | 92.32 | 93.49 | 983,039 | +1.39(+1.51%) |
Feb 10, 2021 | 93.14 | 93.23 | 91.68 | 92.10 | 742,071 | -0.55(-0.60%) |
Feb 09, 2021 | 92.08 | 92.94 | 91.72 | 92.65 | 1,353,002 | +0.73(+0.79%) |
Feb 08, 2021 | 91.80 | 92.08 | 90.91 | 91.92 | 835,497 | +0.22(+0.24%) |
Feb 05, 2021 | 91.21 | 91.85 | 90.52 | 91.70 | 1,347,628 | +1.49(+1.65%) |
Feb 04, 2021 | 90.58 | 90.62 | 89.79 | 90.21 | 1,316,401 | -0.20(-0.22%) |
Feb 03, 2021 | 91.33 | 91.67 | 90.35 | 90.41 | 765,637 | -0.92(-1.00%) |
Feb 02, 2021 | 88.98 | 91.47 | 88.98 | 91.33 | 896,701 | +2.82(+3.18%) |