Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 104.48 | 106.85 | 103.20 | 105.01 | 537,259 | -0.60(-0.57%) |
Apr 29, 2021 | 99.20 | 106.02 | 97.32 | 105.61 | 1,180,089 | +11.05(+11.68%) |
Apr 28, 2021 | 93.94 | 95.09 | 93.10 | 94.57 | 340,615 | +0.79(+0.84%) |
Apr 27, 2021 | 95.35 | 96.42 | 93.75 | 93.78 | 323,146 | -0.67(-0.71%) |
Apr 26, 2021 | 93.56 | 94.93 | 92.95 | 94.45 | 220,944 | +1.72(+1.85%) |
Apr 23, 2021 | 92.37 | 93.45 | 91.60 | 92.73 | 315,385 | +1.08(+1.17%) |
Apr 22, 2021 | 92.68 | 92.96 | 90.55 | 91.66 | 365,080 | -0.87(-0.94%) |
Apr 21, 2021 | 92.44 | 93.83 | 92.37 | 92.53 | 419,000 | -0.04(-0.04%) |
Apr 20, 2021 | 96.90 | 97.32 | 90.98 | 92.57 | 433,148 | -4.10(-4.24%) |
Apr 19, 2021 | 98.70 | 98.70 | 95.41 | 96.66 | 353,164 | -0.85(-0.87%) |
Apr 16, 2021 | 94.82 | 97.92 | 94.79 | 97.51 | 396,840 | +3.39(+3.60%) |
Apr 15, 2021 | 94.36 | 94.53 | 93.20 | 94.12 | 200,660 | +0.54(+0.58%) |
Apr 14, 2021 | 93.61 | 94.61 | 92.24 | 93.58 | 214,476 | +0.66(+0.71%) |
Apr 13, 2021 | 93.52 | 93.84 | 90.97 | 92.92 | 294,909 | -0.72(-0.77%) |
Apr 12, 2021 | 93.89 | 94.66 | 92.65 | 93.64 | 250,859 | -0.25(-0.26%) |
Apr 09, 2021 | 90.95 | 94.02 | 90.27 | 93.89 | 228,966 | +2.67(+2.93%) |
Apr 08, 2021 | 92.53 | 92.68 | 90.23 | 91.21 | 375,183 | -0.96(-1.04%) |
Apr 07, 2021 | 93.44 | 94.22 | 91.30 | 92.17 | 279,096 | -0.88(-0.94%) |
Apr 06, 2021 | 93.30 | 94.75 | 92.54 | 93.05 | 389,424 | +0.15(+0.16%) |
Apr 05, 2021 | 93.21 | 94.30 | 91.95 | 92.90 | 333,275 | -0.18(-0.19%) |
Apr 01, 2021 | 91.71 | 93.27 | 90.90 | 93.08 | 445,774 | +2.35(+2.59%) |
Mar 31, 2021 | 91.35 | 92.29 | 90.41 | 90.73 | 435,188 | -0.16(-0.17%) |
Mar 30, 2021 | 88.07 | 91.50 | 87.29 | 90.89 | 521,494 | +2.19(+2.47%) |
Mar 29, 2021 | 90.68 | 92.29 | 87.98 | 88.70 | 405,067 | -2.74(-3.00%) |
Mar 26, 2021 | 88.80 | 91.54 | 87.73 | 91.44 | 265,945 | +3.61(+4.11%) |
Mar 25, 2021 | 84.09 | 88.19 | 82.96 | 87.83 | 365,681 | +2.65(+3.11%) |
Mar 24, 2021 | 85.59 | 88.12 | 85.12 | 85.18 | 316,410 | +0.52(+0.62%) |
Mar 23, 2021 | 87.42 | 87.97 | 84.30 | 84.66 | 371,819 | -2.86(-3.27%) |
Mar 22, 2021 | 87.43 | 88.22 | 85.67 | 87.52 | 201,913 | +0.80(+0.92%) |
Mar 19, 2021 | 86.00 | 88.29 | 84.60 | 86.72 | 879,797 | +1.16(+1.36%) |
Mar 18, 2021 | 91.69 | 91.69 | 85.27 | 85.56 | 474,648 | -7.19(-7.75%) |
Mar 17, 2021 | 88.19 | 92.80 | 87.00 | 92.74 | 398,922 | +3.85(+4.33%) |
Mar 16, 2021 | 89.39 | 91.23 | 88.77 | 88.89 | 354,151 | -0.35(-0.39%) |
Mar 15, 2021 | 87.71 | 89.25 | 86.97 | 89.24 | 442,705 | +1.14(+1.29%) |
Mar 12, 2021 | 87.15 | 88.54 | 85.58 | 88.10 | 414,469 | -1.22(-1.37%) |
Mar 11, 2021 | 89.81 | 91.02 | 87.85 | 89.33 | 369,281 | +0.21(+0.23%) |
Mar 10, 2021 | 87.40 | 90.15 | 86.65 | 89.12 | 480,322 | +2.61(+3.01%) |
Mar 09, 2021 | 88.27 | 88.83 | 85.98 | 86.51 | 338,639 | -0.49(-0.57%) |
Mar 08, 2021 | 86.30 | 89.18 | 86.07 | 87.01 | 433,469 | +1.11(+1.29%) |
Mar 05, 2021 | 82.59 | 86.07 | 79.78 | 85.90 | 443,647 | +4.58(+5.63%) |
Mar 04, 2021 | 82.05 | 84.66 | 78.77 | 81.32 | 547,685 | -0.74(-0.90%) |
Mar 03, 2021 | 84.40 | 84.40 | 81.12 | 82.06 | 414,616 | -1.95(-2.33%) |
Mar 02, 2021 | 83.62 | 84.27 | 81.69 | 84.02 | 516,805 | +0.44(+0.53%) |
Mar 01, 2021 | 84.19 | 85.84 | 83.23 | 83.57 | 487,271 | +0.36(+0.43%) |
Feb 26, 2021 | 82.18 | 84.46 | 81.29 | 83.22 | 437,771 | +2.13(+2.63%) |
Feb 25, 2021 | 84.66 | 84.72 | 80.70 | 81.09 | 550,907 | -4.42(-5.17%) |
Feb 24, 2021 | 81.08 | 85.80 | 79.08 | 85.51 | 587,212 | +4.26(+5.25%) |
Feb 23, 2021 | 80.05 | 81.48 | 78.37 | 81.24 | 844,789 | +0.23(+0.28%) |
Feb 22, 2021 | 83.52 | 83.67 | 80.50 | 81.02 | 771,084 | -2.46(-2.94%) |
Feb 19, 2021 | 82.31 | 83.92 | 81.73 | 83.47 | 374,856 | +1.73(+2.11%) |
Feb 18, 2021 | 83.32 | 83.90 | 81.67 | 81.75 | 381,031 | -1.10(-1.32%) |
Feb 17, 2021 | 82.43 | 83.74 | 80.76 | 82.84 | 1,112,285 | -0.56(-0.67%) |
Feb 16, 2021 | 85.72 | 85.72 | 82.84 | 83.41 | 886,599 | -2.61(-3.03%) |
Feb 12, 2021 | 86.22 | 87.67 | 85.57 | 86.01 | 340,207 | -1.31(-1.50%) |
Feb 11, 2021 | 88.06 | 90.27 | 87.31 | 87.32 | 1,011,883 | -0.36(-0.41%) |
Feb 10, 2021 | 86.88 | 88.56 | 84.35 | 87.68 | 474,382 | +0.77(+0.89%) |
Feb 09, 2021 | 89.08 | 90.08 | 86.70 | 86.91 | 336,994 | -2.11(-2.37%) |
Feb 08, 2021 | 86.54 | 89.33 | 86.17 | 89.02 | 427,595 | +3.15(+3.67%) |
Feb 05, 2021 | 85.15 | 86.56 | 83.74 | 85.87 | 483,260 | +1.36(+1.61%) |
Feb 04, 2021 | 84.38 | 85.86 | 82.92 | 84.51 | 347,160 | +0.32(+0.38%) |
Feb 03, 2021 | 83.39 | 84.61 | 82.29 | 84.19 | 503,458 | +1.12(+1.34%) |
Feb 02, 2021 | 82.17 | 83.35 | 79.58 | 83.08 | 681,056 | +1.45(+1.78%) |