Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 105.10 | 105.98 | 104.63 | 105.55 | 7,027,141 | -0.13(-0.12%) |
Apr 29, 2021 | 104.37 | 106.16 | 103.96 | 105.68 | 9,692,195 | +2.06(+1.98%) |
Apr 28, 2021 | 104.59 | 105.24 | 102.90 | 103.63 | 16,044,454 | -3.46(-3.23%) |
Apr 27, 2021 | 106.64 | 107.31 | 106.27 | 107.08 | 7,867,769 | +0.21(+0.20%) |
Apr 26, 2021 | 107.82 | 108.10 | 106.08 | 106.87 | 6,423,316 | -1.51(-1.40%) |
Apr 23, 2021 | 106.97 | 108.77 | 106.80 | 108.39 | 4,945,150 | +1.51(+1.41%) |
Apr 22, 2021 | 107.75 | 107.76 | 106.23 | 106.87 | 6,231,376 | -0.76(-0.70%) |
Apr 21, 2021 | 107.03 | 108.11 | 106.82 | 107.63 | 4,769,194 | +0.43(+0.40%) |
Apr 20, 2021 | 107.83 | 108.11 | 106.35 | 107.20 | 6,140,892 | -1.23(-1.13%) |
Apr 19, 2021 | 108.95 | 109.69 | 107.91 | 108.42 | 5,303,408 | -0.68(-0.63%) |
Apr 16, 2021 | 108.62 | 109.25 | 107.81 | 109.10 | 6,266,908 | +1.55(+1.44%) |
Apr 15, 2021 | 106.12 | 107.77 | 105.82 | 107.56 | 5,508,679 | +1.38(+1.30%) |
Apr 14, 2021 | 106.23 | 107.17 | 105.77 | 106.17 | 4,332,298 | -0.19(-0.17%) |
Apr 13, 2021 | 104.90 | 106.58 | 104.81 | 106.36 | 4,996,829 | +1.43(+1.36%) |
Apr 12, 2021 | 104.20 | 105.00 | 103.97 | 104.93 | 5,106,016 | +0.58(+0.56%) |
Apr 09, 2021 | 104.10 | 104.43 | 103.23 | 104.35 | 4,462,479 | +0.13(+0.12%) |
Apr 08, 2021 | 104.78 | 105.07 | 103.89 | 104.22 | 5,434,380 | -0.14(-0.13%) |
Apr 07, 2021 | 104.10 | 104.88 | 103.86 | 104.36 | 6,105,233 | +0.04(+0.04%) |
Apr 06, 2021 | 102.69 | 104.94 | 102.43 | 104.32 | 7,315,891 | +1.96(+1.92%) |
Apr 05, 2021 | 101.33 | 102.66 | 101.30 | 102.36 | 7,498,157 | +1.51(+1.50%) |
Apr 01, 2021 | 101.47 | 101.47 | 99.76 | 100.84 | 6,283,286 | +0.10(+0.10%) |
Mar 31, 2021 | 101.72 | 102.91 | 100.67 | 100.74 | 7,026,759 | -0.92(-0.91%) |
Mar 30, 2021 | 99.96 | 101.83 | 99.83 | 101.66 | 4,937,856 | +1.05(+1.04%) |
Mar 29, 2021 | 100.50 | 101.64 | 98.27 | 100.61 | 5,604,579 | -0.71(-0.70%) |
Mar 26, 2021 | 98.88 | 101.42 | 98.81 | 101.32 | 6,689,597 | +2.35(+2.38%) |
Mar 25, 2021 | 96.81 | 99.29 | 95.94 | 98.97 | 8,837,979 | +2.19(+2.27%) |
Mar 24, 2021 | 98.31 | 98.91 | 96.75 | 96.78 | 6,216,384 | -1.18(-1.20%) |
Mar 23, 2021 | 99.33 | 99.52 | 97.42 | 97.96 | 6,136,171 | -1.22(-1.23%) |
Mar 22, 2021 | 98.10 | 99.96 | 97.73 | 99.17 | 8,248,132 | +1.13(+1.16%) |
Mar 19, 2021 | 99.89 | 100.36 | 97.57 | 98.04 | 23,267,976 | -1.18(-1.19%) |
Mar 18, 2021 | 100.75 | 101.66 | 99.11 | 99.22 | 8,473,592 | -2.62(-2.57%) |
Mar 17, 2021 | 102.62 | 102.76 | 100.43 | 101.84 | 10,984,683 | -0.81(-0.79%) |
Mar 16, 2021 | 101.94 | 103.57 | 101.31 | 102.65 | 12,335,084 | +2.25(+2.24%) |
Mar 15, 2021 | 99.47 | 100.45 | 98.70 | 100.40 | 7,709,349 | +1.01(+1.01%) |
Mar 12, 2021 | 99.04 | 99.56 | 98.26 | 99.40 | 3,640,095 | +0.45(+0.46%) |
Mar 11, 2021 | 99.95 | 100.10 | 98.89 | 98.94 | 5,062,177 | -0.42(-0.43%) |
Mar 10, 2021 | 98.79 | 100.56 | 98.61 | 99.37 | 6,588,767 | +1.13(+1.15%) |
Mar 09, 2021 | 97.99 | 99.54 | 97.57 | 98.23 | 5,974,268 | +1.40(+1.45%) |
Mar 08, 2021 | 96.62 | 98.55 | 96.10 | 96.83 | 5,551,274 | -0.16(-0.16%) |
Mar 05, 2021 | 97.78 | 97.78 | 94.73 | 96.99 | 6,030,562 | +0.29(+0.30%) |
Mar 04, 2021 | 97.97 | 98.81 | 95.74 | 96.70 | 7,775,825 | -1.23(-1.25%) |
Mar 03, 2021 | 98.59 | 99.53 | 97.84 | 97.93 | 5,761,712 | -0.90(-0.91%) |
Mar 02, 2021 | 98.93 | 99.80 | 97.56 | 98.83 | 5,439,141 | +0.30(+0.31%) |
Mar 01, 2021 | 100.12 | 101.85 | 98.22 | 98.53 | 8,601,045 | -1.07(-1.07%) |
Feb 26, 2021 | 96.02 | 100.94 | 95.59 | 99.60 | 16,402,990 | +4.20(+4.41%) |
Feb 25, 2021 | 95.88 | 97.52 | 95.06 | 95.39 | 8,168,830 | -0.84(-0.87%) |
Feb 24, 2021 | 93.26 | 96.35 | 92.75 | 96.23 | 8,179,005 | +2.78(+2.97%) |
Feb 23, 2021 | 95.27 | 95.27 | 92.13 | 93.46 | 9,478,225 | -0.41(-0.43%) |
Feb 22, 2021 | 94.95 | 94.95 | 93.81 | 93.86 | 5,651,265 | -1.44(-1.51%) |
Feb 19, 2021 | 96.57 | 97.06 | 95.16 | 95.30 | 4,478,640 | -1.48(-1.52%) |
Feb 18, 2021 | 95.68 | 97.12 | 95.34 | 96.78 | 4,445,693 | +0.49(+0.51%) |
Feb 17, 2021 | 96.91 | 97.23 | 96.02 | 96.29 | 6,219,374 | -1.16(-1.19%) |
Feb 16, 2021 | 96.50 | 97.85 | 96.12 | 97.45 | 5,366,160 | +0.78(+0.81%) |
Feb 12, 2021 | 97.07 | 97.26 | 96.14 | 96.67 | 3,452,770 | -0.51(-0.53%) |
Feb 11, 2021 | 97.41 | 97.52 | 96.42 | 97.18 | 3,240,683 | -0.01(-0.01%) |
Feb 10, 2021 | 98.03 | 98.14 | 96.33 | 97.19 | 4,675,642 | -0.32(-0.33%) |
Feb 09, 2021 | 97.31 | 98.07 | 96.60 | 97.51 | 4,459,920 | -0.04(-0.04%) |
Feb 08, 2021 | 97.70 | 97.80 | 96.71 | 97.55 | 5,265,693 | -0.20(-0.21%) |
Feb 05, 2021 | 96.48 | 98.73 | 96.19 | 97.75 | 8,792,592 | +2.61(+2.74%) |
Feb 04, 2021 | 93.05 | 95.70 | 92.82 | 95.15 | 7,544,293 | +2.41(+2.59%) |
Feb 03, 2021 | 92.95 | 94.24 | 92.55 | 92.74 | 4,283,711 | -0.58(-0.62%) |
Feb 02, 2021 | 90.93 | 94.08 | 90.68 | 93.32 | 7,530,581 | +2.82(+3.11%) |