Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 99.96 | 101.46 | 98.85 | 101.12 | 999,332 | +1.40(+1.40%) |
Apr 29, 2021 | 100.03 | 103.06 | 97.47 | 99.73 | 1,194,392 | +0.19(+0.19%) |
Apr 28, 2021 | 100.18 | 101.05 | 98.91 | 99.54 | 587,301 | -1.55(-1.53%) |
Apr 27, 2021 | 101.22 | 102.84 | 99.98 | 101.08 | 738,943 | +0.82(+0.82%) |
Apr 26, 2021 | 101.94 | 102.11 | 99.17 | 100.26 | 967,763 | +1.60(+1.63%) |
Apr 23, 2021 | 97.36 | 100.04 | 96.93 | 98.66 | 687,021 | +1.52(+1.56%) |
Apr 22, 2021 | 97.92 | 99.99 | 96.46 | 97.14 | 565,353 | -0.15(-0.16%) |
Apr 21, 2021 | 96.22 | 97.89 | 95.53 | 97.29 | 432,285 | +0.90(+0.93%) |
Apr 20, 2021 | 99.16 | 99.67 | 95.60 | 96.39 | 481,639 | -2.69(-2.72%) |
Apr 19, 2021 | 99.33 | 100.15 | 97.75 | 99.08 | 599,892 | -0.09(-0.10%) |
Apr 16, 2021 | 97.45 | 99.76 | 96.90 | 99.18 | 481,497 | +2.27(+2.34%) |
Apr 15, 2021 | 97.33 | 97.65 | 95.21 | 96.91 | 453,017 | +0.15(+0.16%) |
Apr 14, 2021 | 97.75 | 98.98 | 96.37 | 96.76 | 530,713 | -0.93(-0.96%) |
Apr 13, 2021 | 96.86 | 97.86 | 95.05 | 97.70 | 795,257 | +1.11(+1.15%) |
Apr 12, 2021 | 94.20 | 96.72 | 93.93 | 96.58 | 785,913 | +2.74(+2.92%) |
Apr 09, 2021 | 93.22 | 94.10 | 92.71 | 93.85 | 537,222 | +0.71(+0.76%) |
Apr 08, 2021 | 92.49 | 93.34 | 90.97 | 93.14 | 657,046 | +1.25(+1.36%) |
Apr 07, 2021 | 91.52 | 93.32 | 90.81 | 91.89 | 764,452 | +0.19(+0.21%) |
Apr 06, 2021 | 91.66 | 94.75 | 91.29 | 91.70 | 479,013 | +0.22(+0.24%) |
Apr 05, 2021 | 92.51 | 93.06 | 89.85 | 91.49 | 489,206 | +0.01(+0.01%) |
Apr 01, 2021 | 91.16 | 91.83 | 90.18 | 91.48 | 437,214 | +1.45(+1.61%) |
Mar 31, 2021 | 92.14 | 92.50 | 89.53 | 90.02 | 651,021 | -1.76(-1.91%) |
Mar 30, 2021 | 89.68 | 92.17 | 88.75 | 91.78 | 932,004 | +2.88(+3.24%) |
Mar 29, 2021 | 90.92 | 93.06 | 88.68 | 88.90 | 493,705 | -2.78(-3.03%) |
Mar 26, 2021 | 90.73 | 91.85 | 88.15 | 91.67 | 744,758 | +1.86(+2.07%) |
Mar 25, 2021 | 84.51 | 90.14 | 83.77 | 89.81 | 686,049 | +4.19(+4.89%) |
Mar 24, 2021 | 90.35 | 91.83 | 85.36 | 85.62 | 898,234 | -3.11(-3.51%) |
Mar 23, 2021 | 91.87 | 93.25 | 87.88 | 88.74 | 732,197 | -4.78(-5.11%) |
Mar 22, 2021 | 94.24 | 95.52 | 92.73 | 93.52 | 747,399 | -0.30(-0.32%) |
Mar 19, 2021 | 94.71 | 95.82 | 93.46 | 93.82 | 1,660,398 | -0.53(-0.56%) |
Mar 18, 2021 | 97.14 | 97.65 | 93.88 | 94.35 | 554,461 | -3.03(-3.11%) |
Mar 17, 2021 | 97.18 | 97.67 | 95.67 | 97.38 | 761,708 | -0.25(-0.25%) |
Mar 16, 2021 | 101.80 | 101.80 | 97.41 | 97.62 | 628,542 | -3.61(-3.56%) |
Mar 15, 2021 | 98.01 | 101.33 | 97.58 | 101.23 | 861,414 | +3.45(+3.52%) |
Mar 12, 2021 | 98.19 | 99.10 | 96.78 | 97.78 | 448,232 | -0.48(-0.49%) |
Mar 11, 2021 | 94.58 | 98.93 | 94.21 | 98.26 | 1,005,261 | +4.89(+5.24%) |
Mar 10, 2021 | 91.92 | 93.89 | 91.31 | 93.37 | 816,590 | +2.80(+3.10%) |
Mar 09, 2021 | 91.88 | 92.36 | 90.26 | 90.57 | 741,372 | +0.20(+0.22%) |
Mar 08, 2021 | 88.72 | 93.45 | 87.90 | 90.37 | 885,321 | +2.49(+2.84%) |
Mar 05, 2021 | 85.68 | 88.18 | 82.82 | 87.88 | 620,067 | +4.10(+4.89%) |
Mar 04, 2021 | 86.11 | 86.45 | 80.72 | 83.78 | 755,609 | -2.06(-2.40%) |
Mar 03, 2021 | 86.37 | 88.17 | 84.13 | 85.84 | 525,783 | +0.49(+0.58%) |
Mar 02, 2021 | 87.72 | 87.89 | 84.11 | 85.35 | 680,785 | -2.08(-2.38%) |
Mar 01, 2021 | 84.99 | 88.74 | 84.91 | 87.43 | 842,187 | +4.01(+4.81%) |
Feb 26, 2021 | 84.42 | 85.90 | 82.26 | 83.42 | 853,983 | -1.32(-1.56%) |
Feb 25, 2021 | 89.64 | 89.64 | 84.57 | 84.74 | 1,035,520 | -4.93(-5.50%) |
Feb 24, 2021 | 85.45 | 89.96 | 84.84 | 89.66 | 688,354 | +4.14(+4.85%) |
Feb 23, 2021 | 83.42 | 85.76 | 82.56 | 85.52 | 763,781 | +0.97(+1.15%) |
Feb 22, 2021 | 84.96 | 85.90 | 83.61 | 84.55 | 701,063 | -1.41(-1.64%) |
Feb 19, 2021 | 84.35 | 87.04 | 84.35 | 85.95 | 505,344 | +2.10(+2.50%) |
Feb 18, 2021 | 85.03 | 85.30 | 82.67 | 83.86 | 430,647 | -1.33(-1.56%) |
Feb 17, 2021 | 86.13 | 86.49 | 84.83 | 85.18 | 504,868 | -1.64(-1.89%) |
Feb 16, 2021 | 86.52 | 87.50 | 85.53 | 86.82 | 530,563 | +0.59(+0.69%) |
Feb 12, 2021 | 85.00 | 86.61 | 84.79 | 86.23 | 562,509 | +0.86(+1.00%) |
Feb 11, 2021 | 85.18 | 86.66 | 84.09 | 85.37 | 769,187 | +0.14(+0.17%) |
Feb 10, 2021 | 86.97 | 88.03 | 85.06 | 85.23 | 814,486 | -1.04(-1.20%) |
Feb 09, 2021 | 86.83 | 87.11 | 84.62 | 86.26 | 667,342 | -0.24(-0.27%) |
Feb 08, 2021 | 85.64 | 86.97 | 84.94 | 86.50 | 877,290 | +2.13(+2.52%) |
Feb 05, 2021 | 84.70 | 84.98 | 83.96 | 84.37 | 721,253 | +0.68(+0.81%) |
Feb 04, 2021 | 82.76 | 84.67 | 82.21 | 83.70 | 417,788 | +1.20(+1.46%) |
Feb 03, 2021 | 82.07 | 82.72 | 79.83 | 82.49 | 411,557 | +0.79(+0.97%) |
Feb 02, 2021 | 82.64 | 82.82 | 78.85 | 81.70 | 1,002,927 | -0.08(-0.10%) |