Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 99.81 | 100.56 | 98.59 | 99.84 | 11,810,640 | +0.55(+0.55%) |
Apr 29, 2021 | 100.63 | 100.83 | 98.79 | 99.29 | 7,543,021 | -0.93(-0.93%) |
Apr 28, 2021 | 100.00 | 100.80 | 99.68 | 100.22 | 5,711,941 | +0.44(+0.44%) |
Apr 27, 2021 | 99.61 | 100.15 | 99.01 | 99.78 | 3,934,328 | +0.04(+0.04%) |
Apr 26, 2021 | 99.89 | 100.32 | 99.26 | 99.74 | 5,809,927 | +0.01(+0.01%) |
Apr 23, 2021 | 98.24 | 100.08 | 98.09 | 99.73 | 5,149,579 | +1.19(+1.21%) |
Apr 22, 2021 | 99.08 | 99.47 | 98.15 | 98.54 | 5,635,260 | -0.67(-0.68%) |
Apr 21, 2021 | 98.31 | 99.78 | 97.91 | 99.21 | 6,902,295 | +1.58(+1.62%) |
Apr 20, 2021 | 96.81 | 98.10 | 96.75 | 97.63 | 6,043,769 | +0.38(+0.39%) |
Apr 19, 2021 | 96.68 | 97.36 | 95.92 | 97.25 | 5,073,435 | +0.63(+0.65%) |
Apr 16, 2021 | 96.25 | 97.20 | 95.93 | 96.62 | 9,166,273 | +0.91(+0.95%) |
Apr 15, 2021 | 94.90 | 95.76 | 94.57 | 95.71 | 6,399,122 | +0.89(+0.93%) |
Apr 14, 2021 | 95.11 | 95.51 | 94.54 | 94.82 | 8,672,698 | -0.91(-0.95%) |
Apr 13, 2021 | 95.57 | 95.86 | 94.68 | 95.74 | 6,967,028 | -0.03(-0.03%) |
Apr 12, 2021 | 95.38 | 96.05 | 94.98 | 95.76 | 6,381,133 | +0.63(+0.66%) |
Apr 09, 2021 | 94.12 | 95.30 | 93.82 | 95.14 | 6,756,745 | +1.27(+1.36%) |
Apr 08, 2021 | 93.24 | 94.59 | 93.20 | 93.86 | 6,648,270 | +0.79(+0.85%) |
Apr 07, 2021 | 93.36 | 93.89 | 92.15 | 93.07 | 9,082,054 | -0.15(-0.16%) |
Apr 06, 2021 | 93.64 | 94.02 | 92.78 | 93.23 | 9,632,694 | -0.67(-0.72%) |
Apr 05, 2021 | 96.50 | 96.50 | 93.24 | 93.90 | 11,962,175 | -2.11(-2.19%) |
Apr 01, 2021 | 96.36 | 96.41 | 94.94 | 96.00 | 5,755,566 | +0.27(+0.28%) |
Mar 31, 2021 | 94.60 | 96.59 | 94.48 | 95.74 | 10,227,612 | +1.27(+1.34%) |
Mar 30, 2021 | 94.53 | 94.68 | 93.66 | 94.47 | 6,050,185 | +0.05(+0.06%) |
Mar 29, 2021 | 93.56 | 94.66 | 93.32 | 94.42 | 6,186,166 | +0.66(+0.71%) |
Mar 26, 2021 | 91.89 | 93.88 | 91.86 | 93.76 | 7,457,017 | +1.86(+2.02%) |
Mar 25, 2021 | 91.03 | 92.14 | 90.28 | 91.90 | 7,098,667 | +0.73(+0.80%) |
Mar 24, 2021 | 92.73 | 93.18 | 91.16 | 91.17 | 10,647,196 | -1.57(-1.70%) |
Mar 23, 2021 | 93.22 | 93.72 | 92.46 | 92.75 | 6,907,144 | -0.94(-1.00%) |
Mar 22, 2021 | 91.56 | 94.13 | 91.01 | 93.69 | 8,619,571 | +2.19(+2.40%) |
Mar 19, 2021 | 91.94 | 92.38 | 91.05 | 91.49 | 12,320,034 | -0.31(-0.34%) |
Mar 18, 2021 | 92.00 | 92.88 | 91.49 | 91.80 | 9,807,999 | -1.12(-1.21%) |
Mar 17, 2021 | 91.79 | 92.97 | 90.94 | 92.92 | 21,976,350 | -5.13(-5.23%) |
Mar 16, 2021 | 97.27 | 98.27 | 97.22 | 98.06 | 6,295,704 | +0.51(+0.53%) |
Mar 15, 2021 | 96.14 | 97.63 | 95.86 | 97.54 | 7,510,079 | +1.80(+1.89%) |
Mar 12, 2021 | 95.37 | 96.06 | 94.99 | 95.74 | 6,037,596 | +0.31(+0.32%) |
Mar 11, 2021 | 95.66 | 96.10 | 94.96 | 95.43 | 5,277,956 | -0.12(-0.12%) |
Mar 10, 2021 | 95.01 | 95.86 | 94.70 | 95.54 | 6,512,561 | +1.07(+1.13%) |
Mar 09, 2021 | 94.20 | 96.15 | 94.16 | 94.47 | 7,750,665 | +0.60(+0.64%) |
Mar 08, 2021 | 94.53 | 95.68 | 93.60 | 93.87 | 6,836,771 | -0.52(-0.55%) |
Mar 05, 2021 | 93.78 | 94.65 | 92.07 | 94.39 | 8,226,694 | +0.93(+0.99%) |
Mar 04, 2021 | 94.22 | 95.32 | 92.84 | 93.46 | 8,469,471 | -0.94(-0.99%) |
Mar 03, 2021 | 94.53 | 94.78 | 93.30 | 94.40 | 8,157,321 | -1.01(-1.06%) |
Mar 02, 2021 | 96.29 | 96.76 | 95.37 | 95.41 | 6,200,678 | -0.50(-0.52%) |
Mar 01, 2021 | 96.01 | 96.61 | 95.60 | 95.91 | 5,322,944 | +0.59(+0.62%) |
Feb 26, 2021 | 95.26 | 96.06 | 93.21 | 95.31 | 10,455,921 | +0.36(+0.38%) |
Feb 25, 2021 | 95.97 | 96.69 | 94.72 | 94.95 | 7,044,105 | -1.20(-1.25%) |
Feb 24, 2021 | 93.77 | 96.82 | 93.42 | 96.15 | 8,618,398 | +2.14(+2.28%) |
Feb 23, 2021 | 94.53 | 95.19 | 93.74 | 94.01 | 7,975,567 | -0.70(-0.74%) |
Feb 22, 2021 | 92.59 | 95.26 | 92.21 | 94.71 | 11,610,174 | +1.81(+1.95%) |
Feb 19, 2021 | 93.98 | 94.39 | 92.81 | 92.90 | 7,576,272 | -0.93(-0.99%) |
Feb 18, 2021 | 93.17 | 94.31 | 93.07 | 93.83 | 6,077,963 | -0.20(-0.22%) |
Feb 17, 2021 | 92.62 | 94.44 | 92.14 | 94.03 | 7,836,404 | +1.85(+2.01%) |
Feb 16, 2021 | 93.18 | 93.94 | 92.02 | 92.18 | 6,363,733 | -0.21(-0.23%) |
Feb 12, 2021 | 91.79 | 92.51 | 91.25 | 92.39 | 4,225,707 | +0.61(+0.67%) |
Feb 11, 2021 | 92.51 | 92.61 | 91.40 | 91.78 | 5,750,566 | -0.27(-0.29%) |
Feb 10, 2021 | 93.76 | 93.89 | 91.76 | 92.05 | 8,410,983 | -1.19(-1.28%) |
Feb 09, 2021 | 93.77 | 94.22 | 92.99 | 93.24 | 6,221,477 | -1.27(-1.35%) |
Feb 08, 2021 | 96.33 | 96.41 | 93.61 | 94.52 | 10,398,508 | -1.67(-1.74%) |
Feb 05, 2021 | 96.98 | 97.55 | 95.93 | 96.19 | 8,196,287 | +0.18(+0.18%) |
Feb 04, 2021 | 94.54 | 96.32 | 93.11 | 96.01 | 10,260,105 | +1.40(+1.48%) |
Feb 03, 2021 | 93.95 | 95.16 | 92.01 | 94.61 | 13,671,811 | +3.08(+3.36%) |
Feb 02, 2021 | 91.01 | 92.28 | 90.68 | 91.54 | 11,833,028 | +1.03(+1.14%) |