Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 101.58 | 101.91 | 100.88 | 101.06 | 179,107 | -1.16(-1.13%) |
Apr 29, 2021 | 102.57 | 102.87 | 101.58 | 102.22 | 870,193 | +0.33(+0.33%) |
Apr 28, 2021 | 101.90 | 102.13 | 101.51 | 101.89 | 218,588 | +0.14(+0.14%) |
Apr 27, 2021 | 101.68 | 101.89 | 101.13 | 101.75 | 217,416 | +0.35(+0.35%) |
Apr 26, 2021 | 101.70 | 102.14 | 101.22 | 101.40 | 1,438,657 | +0.27(+0.26%) |
Apr 23, 2021 | 99.75 | 101.50 | 99.57 | 101.13 | 184,387 | +1.80(+1.81%) |
Apr 22, 2021 | 100.18 | 100.61 | 99.12 | 99.33 | 149,909 | -0.61(-0.61%) |
Apr 21, 2021 | 98.08 | 100.07 | 97.89 | 99.94 | 482,079 | +1.71(+1.74%) |
Apr 20, 2021 | 99.56 | 99.77 | 97.67 | 98.22 | 239,153 | -1.76(-1.76%) |
Apr 19, 2021 | 100.16 | 100.32 | 99.36 | 99.98 | 279,275 | -0.23(-0.23%) |
Apr 16, 2021 | 99.78 | 100.53 | 99.78 | 100.21 | 289,149 | +0.75(+0.75%) |
Apr 15, 2021 | 99.74 | 99.74 | 98.55 | 99.46 | 256,168 | +0.45(+0.45%) |
Apr 14, 2021 | 98.29 | 99.85 | 98.29 | 99.02 | 205,018 | +0.73(+0.74%) |
Apr 13, 2021 | 99.09 | 99.10 | 97.71 | 98.29 | 230,685 | -0.86(-0.87%) |
Apr 12, 2021 | 98.72 | 99.22 | 98.47 | 99.15 | 338,361 | +0.57(+0.58%) |
Apr 09, 2021 | 98.29 | 98.67 | 97.87 | 98.58 | 372,472 | +0.56(+0.57%) |
Apr 08, 2021 | 98.15 | 98.16 | 96.94 | 98.02 | 480,238 | +0.03(+0.03%) |
Apr 07, 2021 | 98.56 | 98.78 | 97.58 | 98.00 | 320,849 | -0.31(-0.32%) |
Apr 06, 2021 | 98.49 | 99.14 | 98.17 | 98.31 | 793,239 | -0.07(-0.07%) |
Apr 05, 2021 | 98.73 | 98.91 | 97.77 | 98.38 | 781,702 | +0.68(+0.70%) |
Apr 01, 2021 | 97.04 | 97.69 | 96.40 | 97.69 | 1,166,840 | +1.17(+1.22%) |
Mar 31, 2021 | 97.33 | 97.59 | 96.37 | 96.52 | 457,761 | -0.56(-0.58%) |
Mar 30, 2021 | 95.91 | 97.17 | 95.67 | 97.08 | 316,441 | +1.42(+1.48%) |
Mar 29, 2021 | 96.95 | 97.84 | 95.35 | 95.66 | 582,099 | -1.71(-1.76%) |
Mar 26, 2021 | 96.25 | 97.40 | 95.62 | 97.37 | 307,946 | +1.99(+2.08%) |
Mar 25, 2021 | 92.38 | 95.66 | 91.90 | 95.38 | 1,024,965 | +2.37(+2.55%) |
Mar 24, 2021 | 93.89 | 95.40 | 93.01 | 93.01 | 516,893 | -0.15(-0.16%) |
Mar 23, 2021 | 95.34 | 95.56 | 92.71 | 93.16 | 944,701 | -2.85(-2.97%) |
Mar 22, 2021 | 97.04 | 97.13 | 95.57 | 96.01 | 453,664 | -1.16(-1.19%) |
Mar 19, 2021 | 97.29 | 98.07 | 96.06 | 97.17 | 395,409 | -0.41(-0.42%) |
Mar 18, 2021 | 98.79 | 100.02 | 97.26 | 97.58 | 583,025 | -1.39(-1.40%) |
Mar 17, 2021 | 97.99 | 99.00 | 97.39 | 98.96 | 282,845 | +0.93(+0.95%) |
Mar 16, 2021 | 99.35 | 99.35 | 97.79 | 98.03 | 396,126 | -1.35(-1.36%) |
Mar 15, 2021 | 98.58 | 99.42 | 97.81 | 99.38 | 387,955 | +1.10(+1.12%) |
Mar 12, 2021 | 96.90 | 98.37 | 96.90 | 98.28 | 631,065 | +1.49(+1.54%) |
Mar 11, 2021 | 96.62 | 97.33 | 96.02 | 96.79 | 833,382 | +0.75(+0.79%) |
Mar 10, 2021 | 94.69 | 96.35 | 94.67 | 96.03 | 489,979 | +1.61(+1.71%) |
Mar 09, 2021 | 95.71 | 95.71 | 94.04 | 94.42 | 624,911 | -0.34(-0.36%) |
Mar 08, 2021 | 93.56 | 95.71 | 93.50 | 94.76 | 725,447 | +1.66(+1.78%) |
Mar 05, 2021 | 91.81 | 93.28 | 89.49 | 93.10 | 477,565 | +2.50(+2.76%) |
Mar 04, 2021 | 92.08 | 92.63 | 89.20 | 90.60 | 436,880 | -1.39(-1.51%) |
Mar 03, 2021 | 91.94 | 93.30 | 91.63 | 91.98 | 376,123 | +0.42(+0.46%) |
Mar 02, 2021 | 92.56 | 92.57 | 91.38 | 91.56 | 460,645 | -1.09(-1.18%) |
Mar 01, 2021 | 91.84 | 93.11 | 91.84 | 92.65 | 653,395 | +2.43(+2.70%) |
Feb 26, 2021 | 90.94 | 91.49 | 89.34 | 90.22 | 664,139 | -0.69(-0.76%) |
Feb 25, 2021 | 93.50 | 93.61 | 90.66 | 90.91 | 427,649 | -2.52(-2.70%) |
Feb 24, 2021 | 91.93 | 93.58 | 91.84 | 93.43 | 370,719 | +1.74(+1.89%) |
Feb 23, 2021 | 90.56 | 91.93 | 89.64 | 91.69 | 417,385 | +0.61(+0.67%) |
Feb 22, 2021 | 89.87 | 91.72 | 89.87 | 91.08 | 402,351 | +0.85(+0.94%) |
Feb 19, 2021 | 89.05 | 90.40 | 89.05 | 90.23 | 159,435 | +1.65(+1.86%) |
Feb 18, 2021 | 88.82 | 89.16 | 88.25 | 88.58 | 226,392 | -0.92(-1.03%) |
Feb 17, 2021 | 89.38 | 89.68 | 88.79 | 89.50 | 277,731 | -0.38(-0.42%) |
Feb 16, 2021 | 90.21 | 90.36 | 89.62 | 89.88 | 180,706 | +0.29(+0.33%) |
Feb 12, 2021 | 89.18 | 89.77 | 88.92 | 89.59 | 138,340 | +0.24(+0.26%) |
Feb 11, 2021 | 89.33 | 89.81 | 88.26 | 89.35 | 230,088 | +0.25(+0.28%) |
Feb 10, 2021 | 89.42 | 89.65 | 88.60 | 89.11 | 258,867 | +0.04(+0.04%) |
Feb 09, 2021 | 88.77 | 89.30 | 88.41 | 89.07 | 218,144 | +0.25(+0.29%) |
Feb 08, 2021 | 87.79 | 88.88 | 87.68 | 88.81 | 315,205 | +1.54(+1.76%) |
Feb 05, 2021 | 87.25 | 87.46 | 86.67 | 87.28 | 611,347 | +0.81(+0.94%) |
Feb 04, 2021 | 85.46 | 86.52 | 85.46 | 86.47 | 273,387 | +1.32(+1.55%) |
Feb 03, 2021 | 84.81 | 85.18 | 84.23 | 85.14 | 237,950 | +0.45(+0.53%) |
Feb 02, 2021 | 84.66 | 84.95 | 83.93 | 84.69 | 326,480 | +0.78(+0.93%) |