Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 98.15 | 99.24 | 96.82 | 97.76 | 99,600 | -1.12(-1.13%) |
Apr 29, 2021 | 103.74 | 104.55 | 97.76 | 98.88 | 221,973 | -3.52(-3.44%) |
Apr 28, 2021 | 104.28 | 104.89 | 101.79 | 102.40 | 81,048 | -1.77(-1.70%) |
Apr 27, 2021 | 103.61 | 105.61 | 102.89 | 104.17 | 229,324 | +0.55(+0.53%) |
Apr 26, 2021 | 104.00 | 104.98 | 103.15 | 103.62 | 248,864 | +0.69(+0.67%) |
Apr 23, 2021 | 103.87 | 104.31 | 102.70 | 102.93 | 134,600 | -0.65(-0.63%) |
Apr 22, 2021 | 103.50 | 107.08 | 102.48 | 103.58 | 285,458 | +0.73(+0.71%) |
Apr 21, 2021 | 96.70 | 104.44 | 95.66 | 102.85 | 237,534 | +5.12(+5.24%) |
Apr 20, 2021 | 100.00 | 101.51 | 96.38 | 97.73 | 263,676 | -2.26(-2.26%) |
Apr 19, 2021 | 103.93 | 104.15 | 99.11 | 99.99 | 219,896 | -4.80(-4.58%) |
Apr 16, 2021 | 105.17 | 106.60 | 102.53 | 104.79 | 143,500 | +0.16(+0.15%) |
Apr 15, 2021 | 104.64 | 105.35 | 101.48 | 104.63 | 177,913 | +0.93(+0.90%) |
Apr 14, 2021 | 102.92 | 105.92 | 102.92 | 103.70 | 152,580 | +1.13(+1.10%) |
Apr 13, 2021 | 103.13 | 104.31 | 99.12 | 102.57 | 233,247 | -0.70(-0.68%) |
Apr 12, 2021 | 106.51 | 109.00 | 101.28 | 103.27 | 204,624 | -3.69(-3.45%) |
Apr 09, 2021 | 105.66 | 107.71 | 104.30 | 106.96 | 135,500 | +2.40(+2.30%) |
Apr 08, 2021 | 102.30 | 106.49 | 101.38 | 104.56 | 293,910 | +3.77(+3.74%) |
Apr 07, 2021 | 109.06 | 109.06 | 99.81 | 100.79 | 203,486 | -7.23(-6.69%) |
Apr 06, 2021 | 101.80 | 109.76 | 100.53 | 108.02 | 351,302 | +6.92(+6.84%) |
Apr 05, 2021 | 103.36 | 103.58 | 97.75 | 101.10 | 242,072 | +0.89(+0.89%) |
Apr 01, 2021 | 99.72 | 103.20 | 98.84 | 100.21 | 355,600 | +1.09(+1.10%) |
Mar 31, 2021 | 93.81 | 100.70 | 93.81 | 99.12 | 368,173 | +6.24(+6.72%) |
Mar 30, 2021 | 90.86 | 93.94 | 89.82 | 92.88 | 173,844 | +2.03(+2.23%) |
Mar 29, 2021 | 91.16 | 94.00 | 88.98 | 90.85 | 222,926 | -1.30(-1.41%) |
Mar 26, 2021 | 95.80 | 96.66 | 90.40 | 92.15 | 154,500 | -3.21(-3.37%) |
Mar 25, 2021 | 90.36 | 96.03 | 88.36 | 95.36 | 223,870 | +3.98(+4.36%) |
Mar 24, 2021 | 96.00 | 96.95 | 91.04 | 91.38 | 287,182 | -4.36(-4.55%) |
Mar 23, 2021 | 98.80 | 100.33 | 94.50 | 95.74 | 239,528 | -4.27(-4.27%) |
Mar 22, 2021 | 103.95 | 104.50 | 99.86 | 100.01 | 190,324 | -2.68(-2.61%) |
Mar 19, 2021 | 100.69 | 103.66 | 99.47 | 102.69 | 233,700 | +2.11(+2.10%) |
Mar 18, 2021 | 101.67 | 105.73 | 99.71 | 100.58 | 349,997 | -1.73(-1.69%) |
Mar 17, 2021 | 99.12 | 102.81 | 98.50 | 102.31 | 130,619 | +1.00(+0.99%) |
Mar 16, 2021 | 103.83 | 106.23 | 100.64 | 101.31 | 197,545 | -1.94(-1.88%) |
Mar 15, 2021 | 104.08 | 104.50 | 101.33 | 103.25 | 246,898 | -1.68(-1.60%) |
Mar 12, 2021 | 99.39 | 105.01 | 99.00 | 104.93 | 423,000 | +5.44(+5.47%) |
Mar 11, 2021 | 100.47 | 102.72 | 98.47 | 99.49 | 543,571 | +1.49(+1.52%) |
Mar 10, 2021 | 95.85 | 100.45 | 95.08 | 98.00 | 344,515 | +2.01(+2.09%) |
Mar 09, 2021 | 96.53 | 99.88 | 95.83 | 95.99 | 460,346 | +1.60(+1.70%) |
Mar 08, 2021 | 101.37 | 102.05 | 92.88 | 94.39 | 375,315 | -7.05(-6.95%) |
Mar 05, 2021 | 100.94 | 102.17 | 92.66 | 101.44 | 276,700 | +2.53(+2.56%) |
Mar 04, 2021 | 105.00 | 108.16 | 96.69 | 98.91 | 496,832 | -6.72(-6.36%) |
Mar 03, 2021 | 114.42 | 114.42 | 105.31 | 105.63 | 185,533 | -8.57(-7.50%) |
Mar 02, 2021 | 118.90 | 118.98 | 113.98 | 114.20 | 145,042 | -4.17(-3.52%) |
Mar 01, 2021 | 114.01 | 118.42 | 113.37 | 118.37 | 128,643 | +5.24(+4.63%) |
Feb 26, 2021 | 111.88 | 114.51 | 109.51 | 113.13 | 204,300 | +2.26(+2.04%) |
Feb 25, 2021 | 115.01 | 117.99 | 109.80 | 110.87 | 308,336 | -4.13(-3.59%) |
Feb 24, 2021 | 115.22 | 116.00 | 113.39 | 115.00 | 176,210 | -0.43(-0.37%) |
Feb 23, 2021 | 114.27 | 116.93 | 112.01 | 115.43 | 400,203 | -3.24(-2.73%) |
Feb 22, 2021 | 119.06 | 123.11 | 118.00 | 118.67 | 383,112 | -0.74(-0.62%) |
Feb 19, 2021 | 116.64 | 125.00 | 116.46 | 119.41 | 570,100 | +0.43(+0.36%) |
Feb 18, 2021 | 116.17 | 119.64 | 104.41 | 118.98 | 650,897 | +2.13(+1.82%) |
Feb 17, 2021 | 110.32 | 120.97 | 104.64 | 116.85 | 1,515,519 | +19.36(+19.86%) |
Feb 16, 2021 | 99.66 | 99.66 | 95.33 | 97.49 | 284,686 | -0.61(-0.62%) |
Feb 12, 2021 | 96.25 | 98.28 | 95.06 | 98.10 | 82,800 | +1.35(+1.40%) |
Feb 11, 2021 | 98.10 | 99.15 | 93.68 | 96.75 | 114,116 | -0.36(-0.37%) |
Feb 10, 2021 | 99.91 | 101.27 | 96.44 | 97.11 | 79,441 | -2.62(-2.63%) |
Feb 09, 2021 | 99.94 | 101.16 | 98.59 | 99.73 | 161,143 | -0.40(-0.40%) |
Feb 08, 2021 | 97.51 | 101.45 | 97.50 | 100.13 | 205,940 | +3.09(+3.18%) |
Feb 05, 2021 | 91.96 | 97.04 | 91.06 | 97.04 | 609,800 | +5.88(+6.45%) |
Feb 04, 2021 | 93.86 | 94.16 | 90.98 | 91.16 | 158,884 | -1.41(-1.52%) |
Feb 03, 2021 | 93.61 | 95.04 | 92.45 | 92.57 | 84,162 | -1.04(-1.11%) |
Feb 02, 2021 | 93.31 | 94.83 | 92.65 | 93.61 | 153,889 | +1.34(+1.45%) |