Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.13 | 97.13 | 95.29 | 96.48 | 2,177 | -0.65(-0.67%) |
Apr 29, 2021 | 97.86 | 97.86 | 96.66 | 97.13 | 1,289 | -0.73(-0.75%) |
Apr 28, 2021 | 100.84 | 100.84 | 97.86 | 97.86 | 3,993 | -1.75(-1.76%) |
Apr 27, 2021 | 99.50 | 100.12 | 97.91 | 99.61 | 2,378 | +1.22(+1.24%) |
Apr 26, 2021 | 105.09 | 105.09 | 98.39 | 98.39 | 3,481 | -3.91(-3.82%) |
Apr 23, 2021 | 103.26 | 103.71 | 101.67 | 102.30 | 3,529 | -0.68(-0.66%) |
Apr 22, 2021 | 102.35 | 103.29 | 102.18 | 102.98 | 5,375 | +0.76(+0.74%) |
Apr 21, 2021 | 103.40 | 103.91 | 102.22 | 102.22 | 690 | +1.60(+1.59%) |
Apr 20, 2021 | 101.65 | 101.65 | 99.94 | 100.62 | 1,309 | -1.31(-1.29%) |
Apr 19, 2021 | 99.35 | 102.19 | 98.00 | 101.93 | 4,260 | +1.93(+1.93%) |
Apr 16, 2021 | 102.94 | 103.81 | 100.00 | 100.00 | 2,068 | -2.64(-2.57%) |
Apr 15, 2021 | 103.12 | 103.93 | 102.02 | 102.64 | 1,349 | +0.12(+0.12%) |
Apr 14, 2021 | 106.18 | 106.18 | 102.52 | 102.52 | 2,740 | -3.50(-3.30%) |
Apr 13, 2021 | 104.42 | 106.35 | 104.42 | 106.02 | 2,639 | +1.52(+1.45%) |
Apr 12, 2021 | 103.26 | 105.76 | 102.41 | 104.50 | 3,204 | +0.60(+0.58%) |
Apr 09, 2021 | 99.43 | 103.90 | 99.43 | 103.90 | 1,752 | +4.00(+4.00%) |
Apr 08, 2021 | 97.00 | 101.08 | 97.00 | 99.90 | 4,665 | +3.34(+3.46%) |
Apr 07, 2021 | 99.31 | 99.31 | 96.55 | 96.56 | 2,651 | -2.77(-2.79%) |
Apr 06, 2021 | 100.64 | 100.64 | 98.50 | 99.33 | 2,712 | -0.67(-0.67%) |
Apr 05, 2021 | 99.71 | 100.33 | 98.93 | 100.00 | 1,172 | +1.41(+1.43%) |
Apr 01, 2021 | 98.59 | 98.59 | 98.59 | 0 | +1.26(+1.29%) | |
Mar 31, 2021 | 99.06 | 100.45 | 97.33 | 97.33 | 5,712 | -3.50(-3.47%) |
Mar 30, 2021 | 99.95 | 100.83 | 98.16 | 100.83 | 5,840 | -0.55(-0.54%) |
Mar 29, 2021 | 102.72 | 102.73 | 100.15 | 101.38 | 6,183 | -1.35(-1.31%) |
Mar 26, 2021 | 101.62 | 104.19 | 101.62 | 102.73 | 5,982 | -1.02(-0.98%) |
Mar 25, 2021 | 103.63 | 104.29 | 102.63 | 103.75 | 1,925 | -1.11(-1.06%) |
Mar 24, 2021 | 104.94 | 105.28 | 103.68 | 104.86 | 4,009 | -0.76(-0.72%) |
Mar 23, 2021 | 106.63 | 107.12 | 104.22 | 105.62 | 5,424 | -2.02(-1.88%) |
Mar 22, 2021 | 106.27 | 108.50 | 106.27 | 107.64 | 7,238 | +1.39(+1.31%) |
Mar 19, 2021 | 100.74 | 106.95 | 100.74 | 106.25 | 11,685 | +5.84(+5.82%) |
Mar 18, 2021 | 99.42 | 101.82 | 99.25 | 100.41 | 5,132 | +1.08(+1.09%) |
Mar 17, 2021 | 99.63 | 100.29 | 97.52 | 99.33 | 3,911 | +0.03(+0.03%) |
Mar 16, 2021 | 97.73 | 101.02 | 96.34 | 99.30 | 8,370 | +2.49(+2.57%) |
Mar 15, 2021 | 95.90 | 97.93 | 94.24 | 96.81 | 6,250 | -0.19(-0.20%) |
Mar 12, 2021 | 99.99 | 99.99 | 96.87 | 97.00 | 3,384 | -2.75(-2.76%) |
Mar 11, 2021 | 103.03 | 103.45 | 99.75 | 99.75 | 5,742 | -2.96(-2.88%) |
Mar 10, 2021 | 102.17 | 103.68 | 101.64 | 102.71 | 4,460 | +0.91(+0.89%) |
Mar 09, 2021 | 103.71 | 106.86 | 101.79 | 101.80 | 8,661 | -2.93(-2.80%) |
Mar 08, 2021 | 103.59 | 104.73 | 101.49 | 104.73 | 7,063 | +0.80(+0.77%) |
Mar 05, 2021 | 104.10 | 105.36 | 101.27 | 103.93 | 3,109 | +0.16(+0.15%) |
Mar 04, 2021 | 107.04 | 108.18 | 103.52 | 103.77 | 3,025 | -4.41(-4.08%) |
Mar 03, 2021 | 107.17 | 108.18 | 106.47 | 108.18 | 3,074 | +0.88(+0.82%) |
Mar 02, 2021 | 108.33 | 108.83 | 106.95 | 107.30 | 7,206 | -0.71(-0.66%) |
Mar 01, 2021 | 100.58 | 108.01 | 100.58 | 108.01 | 4,395 | +8.46(+8.50%) |
Feb 26, 2021 | 100.10 | 102.74 | 99.55 | 99.55 | 3,961 | -0.85(-0.85%) |
Feb 25, 2021 | 100.87 | 102.76 | 99.86 | 100.40 | 2,836 | -0.76(-0.75%) |
Feb 24, 2021 | 102.74 | 103.34 | 100.85 | 101.16 | 3,238 | -2.12(-2.05%) |
Feb 23, 2021 | 104.46 | 104.59 | 101.43 | 103.28 | 6,906 | -2.10(-1.99%) |
Feb 22, 2021 | 102.83 | 106.00 | 102.83 | 105.38 | 5,523 | -0.61(-0.58%) |
Feb 19, 2021 | 101.38 | 106.69 | 101.38 | 105.99 | 4,183 | +4.29(+4.22%) |
Feb 18, 2021 | 102.73 | 103.89 | 101.00 | 101.70 | 11,749 | -1.49(-1.44%) |
Feb 17, 2021 | 102.00 | 104.31 | 101.69 | 103.19 | 3,133 | +1.43(+1.41%) |
Feb 16, 2021 | 105.56 | 105.68 | 101.76 | 101.76 | 3,059 | -3.37(-3.21%) |
Feb 12, 2021 | 105.13 | 105.13 | 105.13 | 0 | +3.09(+3.03%) | |
Feb 11, 2021 | 104.68 | 105.38 | 102.04 | 102.04 | 1,660 | -2.99(-2.85%) |
Feb 10, 2021 | 105.77 | 105.77 | 104.00 | 105.03 | 2,647 | -1.15(-1.08%) |
Feb 09, 2021 | 113.64 | 113.84 | 106.18 | 106.18 | 4,606 | -7.32(-6.45%) |
Feb 08, 2021 | 114.99 | 115.00 | 112.90 | 113.50 | 7,414 | -0.95(-0.83%) |
Feb 05, 2021 | 112.68 | 114.63 | 111.77 | 114.45 | 2,601 | +2.09(+1.86%) |
Feb 04, 2021 | 108.33 | 112.53 | 108.33 | 112.36 | 2,810 | +3.27(+3.00%) |
Feb 03, 2021 | 107.59 | 109.09 | 105.60 | 109.09 | 2,927 | +2.51(+2.36%) |
Feb 02, 2021 | 105.23 | 107.35 | 105.23 | 106.58 | 2,191 | +2.71(+2.61%) |