Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.22 | 104.71 | 102.20 | 104.41 | 2,014,328 | +1.09(+1.06%) |
Apr 29, 2021 | 101.97 | 104.01 | 100.85 | 103.32 | 1,132,655 | +4.39(+4.44%) |
Apr 28, 2021 | 100.58 | 100.62 | 98.49 | 98.93 | 760,461 | -1.55(-1.54%) |
Apr 27, 2021 | 100.73 | 101.84 | 100.25 | 100.47 | 783,558 | -0.55(-0.54%) |
Apr 26, 2021 | 101.75 | 102.85 | 100.42 | 101.02 | 691,359 | -0.31(-0.31%) |
Apr 23, 2021 | 101.60 | 102.19 | 100.83 | 101.33 | 569,925 | +0.48(+0.48%) |
Apr 22, 2021 | 101.34 | 102.20 | 100.58 | 100.85 | 533,733 | -0.93(-0.91%) |
Apr 21, 2021 | 99.37 | 101.93 | 98.86 | 101.78 | 786,932 | +2.66(+2.68%) |
Apr 20, 2021 | 99.71 | 100.47 | 98.56 | 99.12 | 461,418 | -0.23(-0.23%) |
Apr 19, 2021 | 99.05 | 99.47 | 97.89 | 99.35 | 672,547 | +0.75(+0.76%) |
Apr 16, 2021 | 99.00 | 99.66 | 98.07 | 98.60 | 745,080 | -0.08(-0.08%) |
Apr 15, 2021 | 98.33 | 98.86 | 97.81 | 98.68 | 694,569 | +0.46(+0.47%) |
Apr 14, 2021 | 98.08 | 98.80 | 97.87 | 98.22 | 575,816 | +0.51(+0.52%) |
Apr 13, 2021 | 98.57 | 98.82 | 97.66 | 97.71 | 715,583 | -0.95(-0.96%) |
Apr 12, 2021 | 97.71 | 98.76 | 97.61 | 98.66 | 635,270 | +1.28(+1.31%) |
Apr 09, 2021 | 97.50 | 97.63 | 96.18 | 97.38 | 973,439 | +0.53(+0.55%) |
Apr 08, 2021 | 97.40 | 97.56 | 96.68 | 96.85 | 559,206 | -0.68(-0.69%) |
Apr 07, 2021 | 98.22 | 98.39 | 96.72 | 97.53 | 525,973 | -0.65(-0.66%) |
Apr 06, 2021 | 97.63 | 98.24 | 96.84 | 98.17 | 538,980 | +0.33(+0.34%) |
Apr 05, 2021 | 97.11 | 98.10 | 96.86 | 97.84 | 753,765 | +1.34(+1.39%) |
Apr 01, 2021 | 95.34 | 97.25 | 94.68 | 96.50 | 776,808 | +0.97(+1.02%) |
Mar 31, 2021 | 96.94 | 96.97 | 95.48 | 95.52 | 745,782 | -1.84(-1.89%) |
Mar 30, 2021 | 96.40 | 97.76 | 96.40 | 97.37 | 774,297 | +0.96(+1.00%) |
Mar 29, 2021 | 97.09 | 97.93 | 95.26 | 96.40 | 918,140 | -1.62(-1.65%) |
Mar 26, 2021 | 98.61 | 99.02 | 96.76 | 98.03 | 903,938 | -0.27(-0.27%) |
Mar 25, 2021 | 97.26 | 98.47 | 95.66 | 98.30 | 567,670 | +1.35(+1.40%) |
Mar 24, 2021 | 97.92 | 98.77 | 96.89 | 96.94 | 635,696 | -0.02(-0.02%) |
Mar 23, 2021 | 97.20 | 98.20 | 96.38 | 96.96 | 702,211 | -1.13(-1.15%) |
Mar 22, 2021 | 99.29 | 99.80 | 97.60 | 98.09 | 606,608 | -1.06(-1.07%) |
Mar 19, 2021 | 98.79 | 100.31 | 97.54 | 99.15 | 4,864,066 | -0.73(-0.73%) |
Mar 18, 2021 | 99.43 | 100.90 | 97.90 | 99.88 | 1,351,200 | +1.38(+1.40%) |
Mar 17, 2021 | 99.57 | 99.57 | 97.64 | 98.50 | 885,436 | -0.10(-0.10%) |
Mar 16, 2021 | 99.31 | 99.38 | 96.60 | 98.60 | 739,054 | -1.75(-1.75%) |
Mar 15, 2021 | 98.71 | 100.41 | 97.54 | 100.35 | 803,360 | +1.22(+1.23%) |
Mar 12, 2021 | 98.59 | 99.25 | 97.82 | 99.14 | 566,728 | +2.64(+2.74%) |
Mar 11, 2021 | 97.39 | 97.76 | 96.08 | 96.49 | 627,983 | -1.39(-1.42%) |
Mar 10, 2021 | 97.49 | 98.94 | 97.17 | 97.88 | 574,553 | +0.73(+0.75%) |
Mar 09, 2021 | 98.03 | 99.70 | 96.54 | 97.16 | 713,866 | -1.44(-1.46%) |
Mar 08, 2021 | 96.72 | 99.85 | 95.84 | 98.59 | 698,632 | +2.54(+2.65%) |
Mar 05, 2021 | 93.43 | 96.44 | 92.20 | 96.05 | 724,991 | +4.04(+4.40%) |
Mar 04, 2021 | 93.12 | 93.74 | 90.54 | 92.01 | 928,308 | -1.12(-1.21%) |
Mar 03, 2021 | 92.10 | 94.35 | 91.96 | 93.13 | 1,066,214 | +1.02(+1.11%) |
Mar 02, 2021 | 92.69 | 93.45 | 91.66 | 92.11 | 572,026 | -1.09(-1.17%) |
Mar 01, 2021 | 91.19 | 94.25 | 91.19 | 93.19 | 1,147,544 | +3.03(+3.36%) |
Feb 26, 2021 | 90.93 | 92.04 | 89.53 | 90.16 | 1,194,352 | -0.83(-0.91%) |
Feb 25, 2021 | 93.74 | 94.04 | 90.99 | 90.99 | 1,107,914 | -1.95(-2.10%) |
Feb 24, 2021 | 90.93 | 93.42 | 90.70 | 92.95 | 679,480 | +2.28(+2.52%) |
Feb 23, 2021 | 90.28 | 91.36 | 88.94 | 90.66 | 754,285 | +1.32(+1.47%) |
Feb 22, 2021 | 87.96 | 89.68 | 87.78 | 89.34 | 2,617,748 | +0.66(+0.75%) |
Feb 19, 2021 | 87.57 | 89.44 | 87.57 | 88.68 | 717,827 | +1.46(+1.67%) |
Feb 18, 2021 | 85.08 | 87.92 | 85.08 | 87.22 | 888,499 | +0.81(+0.94%) |
Feb 17, 2021 | 84.19 | 86.45 | 83.68 | 86.41 | 743,210 | +2.75(+3.28%) |
Feb 16, 2021 | 85.87 | 86.14 | 83.39 | 83.67 | 2,882,418 | -1.47(-1.73%) |
Feb 12, 2021 | 83.74 | 85.26 | 83.49 | 85.14 | 627,623 | +0.97(+1.15%) |
Feb 11, 2021 | 83.82 | 87.52 | 83.50 | 84.17 | 1,444,369 | +2.15(+2.62%) |
Feb 10, 2021 | 80.61 | 82.32 | 79.96 | 82.03 | 823,599 | +1.71(+2.13%) |
Feb 09, 2021 | 81.08 | 81.81 | 79.78 | 80.31 | 1,189,576 | -0.44(-0.55%) |
Feb 08, 2021 | 80.21 | 80.90 | 79.67 | 80.76 | 560,035 | +0.88(+1.10%) |
Feb 05, 2021 | 80.75 | 81.00 | 79.81 | 79.88 | 538,289 | -0.58(-0.72%) |
Feb 04, 2021 | 79.47 | 81.25 | 78.99 | 80.46 | 683,449 | +1.12(+1.42%) |
Feb 03, 2021 | 79.93 | 80.18 | 78.53 | 79.34 | 503,711 | -0.91(-1.14%) |
Feb 02, 2021 | 81.10 | 81.10 | 79.38 | 80.25 | 788,491 | -0.28(-0.34%) |