Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.50 | 102.01 | 99.38 | 101.67 | 993,983 | +1.40(+1.40%) |
Apr 29, 2021 | 100.57 | 103.61 | 97.99 | 100.26 | 1,187,999 | +0.19(+0.19%) |
Apr 28, 2021 | 100.72 | 101.59 | 99.44 | 100.07 | 584,157 | -1.56(-1.53%) |
Apr 27, 2021 | 101.76 | 103.39 | 100.52 | 101.63 | 734,988 | +0.83(+0.82%) |
Apr 26, 2021 | 102.49 | 102.66 | 99.70 | 100.80 | 962,583 | +1.61(+1.63%) |
Apr 23, 2021 | 97.88 | 100.58 | 97.45 | 99.19 | 683,344 | +1.53(+1.56%) |
Apr 22, 2021 | 98.45 | 100.52 | 96.98 | 97.66 | 562,327 | -0.15(-0.16%) |
Apr 21, 2021 | 96.74 | 98.41 | 96.04 | 97.81 | 429,971 | +0.90(+0.93%) |
Apr 20, 2021 | 99.69 | 100.21 | 96.12 | 96.91 | 479,061 | -2.70(-2.71%) |
Apr 19, 2021 | 99.86 | 100.69 | 98.28 | 99.62 | 596,681 | -0.09(-0.10%) |
Apr 16, 2021 | 97.98 | 100.30 | 97.43 | 99.71 | 478,920 | +2.28(+2.34%) |
Apr 15, 2021 | 97.85 | 98.17 | 95.73 | 97.43 | 450,592 | +0.15(+0.16%) |
Apr 14, 2021 | 98.28 | 99.52 | 96.88 | 97.28 | 527,872 | -0.94(-0.96%) |
Apr 13, 2021 | 97.38 | 98.38 | 95.57 | 98.22 | 791,000 | +1.12(+1.15%) |
Apr 12, 2021 | 94.71 | 97.25 | 94.44 | 97.10 | 781,706 | +2.75(+2.92%) |
Apr 09, 2021 | 93.72 | 94.61 | 93.21 | 94.35 | 534,346 | +0.71(+0.76%) |
Apr 08, 2021 | 92.98 | 93.84 | 91.46 | 93.64 | 653,529 | +1.25(+1.36%) |
Apr 07, 2021 | 92.02 | 93.82 | 91.29 | 92.39 | 760,360 | +0.19(+0.21%) |
Apr 06, 2021 | 92.15 | 95.26 | 91.78 | 92.20 | 476,449 | +0.22(+0.24%) |
Apr 05, 2021 | 93.00 | 93.56 | 90.34 | 91.98 | 486,588 | +0.01(+0.01%) |
Apr 01, 2021 | 91.66 | 92.32 | 90.67 | 91.97 | 434,874 | +1.46(+1.61%) |
Mar 31, 2021 | 92.63 | 92.99 | 90.01 | 90.51 | 647,537 | -1.77(-1.91%) |
Mar 30, 2021 | 90.17 | 92.67 | 89.23 | 92.27 | 927,016 | +2.89(+3.24%) |
Mar 29, 2021 | 91.41 | 93.56 | 89.16 | 89.38 | 491,062 | -2.79(-3.03%) |
Mar 26, 2021 | 91.22 | 92.35 | 88.63 | 92.17 | 740,772 | +1.87(+2.07%) |
Mar 25, 2021 | 84.96 | 90.62 | 84.22 | 90.30 | 682,377 | +4.21(+4.89%) |
Mar 24, 2021 | 90.84 | 92.33 | 85.82 | 86.08 | 893,426 | -3.13(-3.51%) |
Mar 23, 2021 | 92.37 | 93.75 | 88.35 | 89.22 | 728,278 | -4.80(-5.11%) |
Mar 22, 2021 | 94.75 | 96.03 | 93.23 | 94.02 | 743,399 | -0.30(-0.32%) |
Mar 19, 2021 | 95.22 | 96.33 | 93.96 | 94.32 | 1,651,511 | -0.53(-0.56%) |
Mar 18, 2021 | 97.66 | 98.17 | 94.39 | 94.85 | 551,493 | -3.05(-3.11%) |
Mar 17, 2021 | 97.70 | 98.19 | 96.18 | 97.90 | 757,630 | -0.25(-0.25%) |
Mar 16, 2021 | 102.35 | 102.35 | 97.94 | 98.15 | 625,178 | -3.63(-3.56%) |
Mar 15, 2021 | 98.54 | 101.88 | 98.11 | 101.77 | 856,803 | +3.46(+3.52%) |
Mar 12, 2021 | 98.72 | 99.64 | 97.30 | 98.31 | 445,833 | -0.48(-0.49%) |
Mar 11, 2021 | 95.09 | 99.47 | 94.72 | 98.79 | 999,880 | +4.92(+5.24%) |
Mar 10, 2021 | 92.41 | 94.40 | 91.80 | 93.88 | 812,219 | +2.82(+3.10%) |
Mar 09, 2021 | 92.38 | 92.86 | 90.74 | 91.06 | 737,404 | +0.20(+0.22%) |
Mar 08, 2021 | 89.20 | 93.95 | 88.37 | 90.86 | 880,582 | +2.51(+2.84%) |
Mar 05, 2021 | 86.14 | 88.66 | 83.27 | 88.35 | 616,748 | +4.12(+4.89%) |
Mar 04, 2021 | 86.58 | 86.91 | 81.15 | 84.23 | 751,564 | -2.07(-2.40%) |
Mar 03, 2021 | 86.83 | 88.65 | 84.59 | 86.30 | 522,969 | +0.49(+0.58%) |
Mar 02, 2021 | 88.19 | 88.36 | 84.57 | 85.81 | 677,141 | -2.09(-2.38%) |
Mar 01, 2021 | 85.45 | 89.22 | 85.36 | 87.90 | 837,679 | +4.03(+4.81%) |
Feb 26, 2021 | 84.87 | 86.36 | 82.71 | 83.86 | 849,411 | -1.33(-1.56%) |
Feb 25, 2021 | 90.12 | 90.12 | 85.02 | 85.19 | 1,029,978 | -4.95(-5.50%) |
Feb 24, 2021 | 85.91 | 90.44 | 85.30 | 90.15 | 684,669 | +4.17(+4.85%) |
Feb 23, 2021 | 83.86 | 86.22 | 83.00 | 85.98 | 759,693 | +0.98(+1.15%) |
Feb 22, 2021 | 85.42 | 86.36 | 84.06 | 85.00 | 697,311 | -1.41(-1.64%) |
Feb 19, 2021 | 84.81 | 87.50 | 84.81 | 86.42 | 502,639 | +2.11(+2.50%) |
Feb 18, 2021 | 85.49 | 85.75 | 83.11 | 84.31 | 428,342 | -1.33(-1.56%) |
Feb 17, 2021 | 86.60 | 86.96 | 85.29 | 85.64 | 502,166 | -1.65(-1.89%) |
Feb 16, 2021 | 86.98 | 87.97 | 85.99 | 87.29 | 527,723 | +0.60(+0.69%) |
Feb 12, 2021 | 85.46 | 87.08 | 85.24 | 86.69 | 559,498 | +0.86(+1.00%) |
Feb 11, 2021 | 85.64 | 87.13 | 84.54 | 85.83 | 765,070 | +0.14(+0.17%) |
Feb 10, 2021 | 87.44 | 88.50 | 85.52 | 85.69 | 810,126 | -1.04(-1.20%) |
Feb 09, 2021 | 87.30 | 87.58 | 85.07 | 86.73 | 663,770 | -0.24(-0.27%) |
Feb 08, 2021 | 86.10 | 87.44 | 85.39 | 86.97 | 872,595 | +2.14(+2.52%) |
Feb 05, 2021 | 85.16 | 85.44 | 84.41 | 84.83 | 717,392 | +0.68(+0.81%) |
Feb 04, 2021 | 83.21 | 85.13 | 82.65 | 84.15 | 415,551 | +1.21(+1.46%) |
Feb 03, 2021 | 82.51 | 83.16 | 80.26 | 82.93 | 409,354 | +0.79(+0.97%) |
Feb 02, 2021 | 83.09 | 83.27 | 79.27 | 82.14 | 997,559 | -0.09(-0.10%) |