Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 105.90 | 106.78 | 105.43 | 106.36 | 6,974,229 | -0.13(-0.12%) |
Apr 29, 2021 | 105.17 | 106.97 | 104.75 | 106.48 | 9,619,216 | +2.07(+1.98%) |
Apr 28, 2021 | 105.38 | 106.04 | 103.68 | 104.41 | 15,923,643 | -3.48(-3.23%) |
Apr 27, 2021 | 107.45 | 108.12 | 107.08 | 107.90 | 7,808,527 | +0.21(+0.20%) |
Apr 26, 2021 | 108.64 | 108.92 | 106.89 | 107.68 | 6,374,950 | -1.52(-1.39%) |
Apr 23, 2021 | 107.78 | 109.60 | 107.61 | 109.21 | 4,907,914 | +1.52(+1.41%) |
Apr 22, 2021 | 108.57 | 108.58 | 107.03 | 107.68 | 6,184,455 | -0.76(-0.70%) |
Apr 21, 2021 | 107.84 | 108.93 | 107.63 | 108.44 | 4,733,283 | +0.44(+0.40%) |
Apr 20, 2021 | 108.65 | 108.93 | 107.15 | 108.01 | 6,094,652 | -1.23(-1.13%) |
Apr 19, 2021 | 109.77 | 110.53 | 108.72 | 109.24 | 5,263,475 | -0.69(-0.63%) |
Apr 16, 2021 | 109.45 | 110.08 | 108.63 | 109.93 | 6,219,720 | +1.56(+1.44%) |
Apr 15, 2021 | 106.92 | 108.58 | 106.62 | 108.37 | 5,467,200 | +1.39(+1.30%) |
Apr 14, 2021 | 107.03 | 107.98 | 106.57 | 106.98 | 4,299,677 | -0.19(-0.17%) |
Apr 13, 2021 | 105.70 | 107.39 | 105.60 | 107.16 | 4,959,204 | +1.44(+1.36%) |
Apr 12, 2021 | 104.99 | 105.80 | 104.76 | 105.72 | 5,067,569 | +0.59(+0.56%) |
Apr 09, 2021 | 104.89 | 105.22 | 104.01 | 105.14 | 4,428,878 | +0.13(+0.12%) |
Apr 08, 2021 | 105.58 | 105.86 | 104.67 | 105.01 | 5,393,461 | -0.14(-0.13%) |
Apr 07, 2021 | 104.89 | 105.68 | 104.65 | 105.15 | 6,059,262 | +0.04(+0.04%) |
Apr 06, 2021 | 103.47 | 105.73 | 103.21 | 105.11 | 7,260,804 | +1.98(+1.92%) |
Apr 05, 2021 | 102.10 | 103.44 | 102.06 | 103.13 | 7,441,698 | +1.52(+1.50%) |
Apr 01, 2021 | 102.24 | 102.24 | 100.51 | 101.61 | 6,235,975 | +0.10(+0.10%) |
Mar 31, 2021 | 102.49 | 103.69 | 101.43 | 101.51 | 6,973,850 | -0.93(-0.91%) |
Mar 30, 2021 | 100.72 | 102.60 | 100.59 | 102.44 | 4,900,676 | +1.06(+1.04%) |
Mar 29, 2021 | 101.27 | 102.42 | 99.02 | 101.38 | 5,562,378 | -0.71(-0.70%) |
Mar 26, 2021 | 99.63 | 102.18 | 99.56 | 102.09 | 6,639,226 | +2.37(+2.37%) |
Mar 25, 2021 | 97.55 | 100.05 | 96.67 | 99.72 | 8,771,432 | +2.21(+2.27%) |
Mar 24, 2021 | 99.05 | 99.66 | 97.48 | 97.51 | 6,169,576 | -1.19(-1.20%) |
Mar 23, 2021 | 100.08 | 100.28 | 98.16 | 98.70 | 6,089,968 | -1.23(-1.23%) |
Mar 22, 2021 | 98.84 | 100.72 | 98.47 | 99.93 | 8,186,025 | +1.14(+1.16%) |
Mar 19, 2021 | 100.65 | 101.12 | 98.31 | 98.78 | 23,092,774 | -1.19(-1.19%) |
Mar 18, 2021 | 101.52 | 102.44 | 99.86 | 99.97 | 8,409,788 | -2.64(-2.57%) |
Mar 17, 2021 | 103.40 | 103.54 | 101.19 | 102.61 | 10,901,972 | -0.82(-0.79%) |
Mar 16, 2021 | 102.71 | 104.36 | 102.08 | 103.43 | 12,242,204 | +2.27(+2.24%) |
Mar 15, 2021 | 100.22 | 101.21 | 99.45 | 101.16 | 7,651,299 | +1.01(+1.01%) |
Mar 12, 2021 | 99.79 | 100.32 | 99.01 | 100.15 | 3,612,686 | +0.46(+0.46%) |
Mar 11, 2021 | 100.71 | 100.86 | 99.64 | 99.69 | 5,024,060 | -0.43(-0.43%) |
Mar 10, 2021 | 99.54 | 101.32 | 99.36 | 100.12 | 6,539,155 | +1.14(+1.15%) |
Mar 09, 2021 | 98.73 | 100.30 | 98.31 | 98.98 | 5,929,284 | +1.41(+1.45%) |
Mar 08, 2021 | 97.35 | 99.30 | 96.82 | 97.57 | 5,509,475 | -0.16(-0.16%) |
Mar 05, 2021 | 98.52 | 98.52 | 95.45 | 97.73 | 5,985,153 | +0.29(+0.30%) |
Mar 04, 2021 | 98.71 | 99.56 | 96.47 | 97.44 | 7,717,275 | -1.24(-1.25%) |
Mar 03, 2021 | 99.34 | 100.29 | 98.58 | 98.67 | 5,718,328 | -0.91(-0.91%) |
Mar 02, 2021 | 99.69 | 100.56 | 98.30 | 99.58 | 5,398,186 | +0.31(+0.31%) |
Mar 01, 2021 | 100.88 | 102.62 | 98.97 | 99.28 | 8,536,282 | -1.08(-1.07%) |
Feb 26, 2021 | 96.75 | 101.70 | 96.31 | 100.35 | 16,279,480 | +4.24(+4.41%) |
Feb 25, 2021 | 96.61 | 98.25 | 95.78 | 96.12 | 8,107,321 | -0.85(-0.87%) |
Feb 24, 2021 | 93.97 | 97.08 | 93.45 | 96.96 | 8,117,419 | +2.80(+2.97%) |
Feb 23, 2021 | 96.00 | 96.00 | 92.83 | 94.17 | 9,406,857 | -0.41(-0.43%) |
Feb 22, 2021 | 95.67 | 95.67 | 94.52 | 94.58 | 5,608,713 | -1.45(-1.51%) |
Feb 19, 2021 | 97.31 | 97.80 | 95.89 | 96.03 | 4,444,917 | -1.49(-1.52%) |
Feb 18, 2021 | 96.41 | 97.86 | 96.06 | 97.51 | 4,412,218 | +0.49(+0.51%) |
Feb 17, 2021 | 97.64 | 97.97 | 96.75 | 97.02 | 6,172,544 | -1.17(-1.19%) |
Feb 16, 2021 | 97.23 | 98.60 | 96.85 | 98.19 | 5,325,754 | +0.79(+0.81%) |
Feb 12, 2021 | 97.81 | 98.00 | 96.87 | 97.40 | 3,426,771 | -0.52(-0.53%) |
Feb 11, 2021 | 98.15 | 98.26 | 97.15 | 97.92 | 3,216,282 | -0.01(-0.01%) |
Feb 10, 2021 | 98.77 | 98.88 | 97.06 | 97.93 | 4,640,435 | -0.32(-0.33%) |
Feb 09, 2021 | 98.05 | 98.82 | 97.33 | 98.25 | 4,426,338 | -0.04(-0.04%) |
Feb 08, 2021 | 98.44 | 98.54 | 97.44 | 98.29 | 5,226,044 | -0.20(-0.21%) |
Feb 05, 2021 | 97.21 | 99.48 | 96.92 | 98.50 | 8,726,386 | +2.63(+2.74%) |
Feb 04, 2021 | 93.76 | 96.42 | 93.53 | 95.87 | 7,487,487 | +2.42(+2.59%) |
Feb 03, 2021 | 93.66 | 94.95 | 93.25 | 93.44 | 4,251,456 | -0.58(-0.62%) |
Feb 02, 2021 | 91.62 | 94.80 | 91.37 | 94.03 | 7,473,877 | +2.84(+3.11%) |