Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 95.75 | 95.97 | 92.71 | 95.26 | 110,000 | -0.89(-0.93%) |
Apr 29, 2021 | 95.66 | 96.42 | 92.58 | 96.15 | 69,556 | +1.15(+1.21%) |
Apr 28, 2021 | 96.77 | 97.23 | 94.60 | 95.00 | 54,247 | -0.98(-1.02%) |
Apr 27, 2021 | 95.97 | 97.54 | 95.70 | 95.98 | 39,019 | -0.67(-0.69%) |
Apr 26, 2021 | 96.12 | 97.47 | 95.21 | 96.65 | 36,350 | +1.43(+1.50%) |
Apr 23, 2021 | 94.94 | 96.45 | 93.86 | 95.22 | 31,800 | +0.68(+0.72%) |
Apr 22, 2021 | 96.91 | 98.05 | 93.68 | 94.54 | 75,980 | -1.66(-1.73%) |
Apr 21, 2021 | 95.44 | 97.72 | 93.14 | 96.20 | 107,623 | +0.57(+0.60%) |
Apr 20, 2021 | 99.19 | 99.19 | 92.47 | 95.63 | 180,087 | -4.14(-4.15%) |
Apr 19, 2021 | 101.70 | 101.70 | 97.17 | 99.77 | 47,366 | -2.08(-2.04%) |
Apr 16, 2021 | 100.93 | 102.80 | 97.78 | 101.85 | 83,100 | +1.86(+1.86%) |
Apr 15, 2021 | 108.50 | 111.01 | 99.38 | 99.99 | 99,492 | -4.98(-4.74%) |
Apr 14, 2021 | 105.00 | 107.48 | 104.51 | 104.97 | 37,136 | +0.27(+0.26%) |
Apr 13, 2021 | 107.54 | 107.88 | 104.13 | 104.70 | 57,320 | -2.72(-2.53%) |
Apr 12, 2021 | 106.93 | 107.51 | 104.86 | 107.42 | 24,176 | +1.15(+1.08%) |
Apr 09, 2021 | 105.45 | 107.72 | 103.90 | 106.27 | 51,000 | +0.10(+0.09%) |
Apr 08, 2021 | 107.37 | 108.45 | 105.41 | 106.17 | 95,237 | -1.05(-0.98%) |
Apr 07, 2021 | 107.80 | 107.94 | 105.97 | 107.22 | 54,451 | -0.71(-0.66%) |
Apr 06, 2021 | 105.80 | 107.98 | 104.92 | 107.93 | 84,301 | +2.03(+1.92%) |
Apr 05, 2021 | 103.92 | 105.90 | 103.50 | 105.90 | 72,904 | +2.34(+2.26%) |
Apr 01, 2021 | 101.11 | 104.64 | 99.63 | 103.56 | 86,200 | +3.43(+3.43%) |
Mar 31, 2021 | 100.09 | 102.09 | 99.63 | 100.13 | 76,237 | +0.67(+0.67%) |
Mar 30, 2021 | 98.60 | 99.91 | 96.85 | 99.46 | 49,399 | +0.53(+0.54%) |
Mar 29, 2021 | 99.97 | 101.66 | 97.38 | 98.93 | 77,091 | -1.22(-1.22%) |
Mar 26, 2021 | 97.27 | 100.57 | 96.62 | 100.15 | 76,200 | +3.87(+4.02%) |
Mar 25, 2021 | 93.56 | 96.72 | 92.22 | 96.28 | 60,450 | +1.69(+1.79%) |
Mar 24, 2021 | 95.00 | 100.00 | 93.77 | 94.59 | 124,085 | +0.36(+0.38%) |
Mar 23, 2021 | 100.20 | 101.25 | 93.75 | 94.23 | 96,122 | -7.61(-7.47%) |
Mar 22, 2021 | 105.49 | 105.49 | 100.50 | 101.84 | 41,903 | -2.82(-2.69%) |
Mar 19, 2021 | 101.61 | 105.50 | 101.61 | 104.66 | 201,700 | +2.84(+2.79%) |
Mar 18, 2021 | 103.63 | 105.49 | 100.99 | 101.82 | 68,390 | -3.52(-3.34%) |
Mar 17, 2021 | 102.69 | 105.50 | 98.91 | 105.34 | 83,999 | +2.44(+2.37%) |
Mar 16, 2021 | 104.33 | 104.33 | 101.69 | 102.90 | 54,410 | -2.43(-2.31%) |
Mar 15, 2021 | 104.85 | 105.50 | 102.93 | 105.33 | 57,588 | +0.93(+0.89%) |
Mar 12, 2021 | 103.14 | 104.68 | 101.45 | 104.40 | 56,400 | +1.57(+1.53%) |
Mar 11, 2021 | 102.57 | 104.44 | 101.25 | 102.83 | 62,333 | +1.19(+1.17%) |
Mar 10, 2021 | 100.80 | 102.41 | 100.03 | 101.64 | 59,148 | +2.23(+2.24%) |
Mar 09, 2021 | 100.63 | 102.01 | 98.81 | 99.41 | 65,111 | +0.23(+0.23%) |
Mar 08, 2021 | 98.83 | 100.75 | 96.45 | 99.18 | 83,003 | +1.27(+1.30%) |
Mar 05, 2021 | 97.34 | 98.68 | 92.73 | 97.91 | 78,300 | +2.78(+2.92%) |
Mar 04, 2021 | 97.04 | 99.20 | 93.47 | 95.13 | 86,555 | -1.89(-1.95%) |
Mar 03, 2021 | 95.26 | 98.76 | 93.08 | 97.02 | 101,692 | +2.67(+2.83%) |
Mar 02, 2021 | 96.89 | 96.89 | 92.86 | 94.35 | 62,003 | -3.54(-3.62%) |
Mar 01, 2021 | 102.00 | 102.88 | 97.59 | 97.89 | 142,478 | -1.19(-1.20%) |
Feb 26, 2021 | 100.22 | 101.37 | 94.74 | 99.08 | 127,200 | +3.42(+3.58%) |
Feb 25, 2021 | 99.39 | 101.61 | 94.28 | 95.66 | 85,830 | -4.04(-4.05%) |
Feb 24, 2021 | 97.85 | 101.09 | 95.84 | 99.70 | 60,874 | +2.15(+2.20%) |
Feb 23, 2021 | 93.17 | 99.15 | 92.06 | 97.55 | 86,356 | +2.17(+2.28%) |
Feb 22, 2021 | 94.49 | 96.74 | 93.76 | 95.38 | 59,863 | +0.54(+0.57%) |
Feb 19, 2021 | 95.21 | 96.78 | 93.62 | 94.84 | 61,700 | +0.31(+0.33%) |
Feb 18, 2021 | 97.95 | 97.95 | 93.14 | 94.53 | 113,573 | -4.54(-4.58%) |
Feb 17, 2021 | 102.43 | 103.56 | 99.02 | 99.07 | 88,195 | -5.62(-5.37%) |
Feb 16, 2021 | 105.89 | 106.42 | 103.30 | 104.69 | 103,956 | -0.20(-0.19%) |
Feb 12, 2021 | 105.29 | 105.50 | 102.64 | 104.89 | 103,000 | +0.68(+0.65%) |
Feb 11, 2021 | 104.35 | 106.21 | 102.32 | 104.21 | 61,589 | +0.09(+0.09%) |
Feb 10, 2021 | 103.56 | 106.79 | 103.56 | 104.12 | 66,081 | +0.65(+0.63%) |
Feb 09, 2021 | 105.48 | 106.56 | 102.34 | 103.47 | 65,013 | -3.13(-2.94%) |
Feb 08, 2021 | 99.33 | 107.00 | 98.73 | 106.60 | 152,915 | +8.08(+8.20%) |
Feb 05, 2021 | 101.01 | 101.73 | 97.10 | 98.52 | 102,700 | -1.84(-1.83%) |
Feb 04, 2021 | 93.82 | 101.41 | 92.38 | 100.36 | 172,623 | +5.37(+5.65%) |
Feb 03, 2021 | 91.45 | 94.99 | 90.49 | 94.99 | 124,017 | +3.14(+3.42%) |
Feb 02, 2021 | 92.24 | 93.49 | 87.63 | 91.85 | 128,614 | -0.20(-0.22%) |