Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 101.06 | 101.77 | 99.29 | 99.46 | 64,700 | -2.76(-2.70%) |
Apr 29, 2021 | 101.88 | 104.54 | 101.82 | 102.22 | 65,508 | +0.45(+0.44%) |
Apr 28, 2021 | 104.06 | 104.46 | 101.59 | 101.77 | 50,630 | -2.45(-2.35%) |
Apr 27, 2021 | 101.43 | 104.80 | 101.26 | 104.22 | 84,455 | +2.07(+2.03%) |
Apr 26, 2021 | 101.97 | 104.27 | 101.31 | 102.15 | 58,037 | +0.96(+0.95%) |
Apr 23, 2021 | 99.97 | 101.81 | 99.00 | 101.19 | 58,000 | +1.82(+1.83%) |
Apr 22, 2021 | 99.45 | 101.36 | 97.50 | 99.37 | 101,787 | -0.46(-0.46%) |
Apr 21, 2021 | 99.06 | 100.70 | 98.94 | 99.83 | 95,488 | +0.44(+0.44%) |
Apr 20, 2021 | 103.23 | 103.71 | 98.18 | 99.39 | 66,371 | -3.99(-3.86%) |
Apr 19, 2021 | 105.08 | 105.13 | 102.65 | 103.38 | 73,657 | -1.81(-1.72%) |
Apr 16, 2021 | 104.81 | 105.90 | 103.77 | 105.19 | 84,700 | +1.44(+1.39%) |
Apr 15, 2021 | 103.70 | 104.98 | 101.52 | 103.75 | 75,690 | +0.89(+0.87%) |
Apr 14, 2021 | 101.81 | 103.47 | 100.77 | 102.86 | 63,746 | +1.34(+1.32%) |
Apr 13, 2021 | 103.00 | 103.05 | 100.34 | 101.52 | 66,952 | -1.59(-1.54%) |
Apr 12, 2021 | 103.13 | 103.55 | 102.29 | 103.11 | 66,929 | +0.40(+0.39%) |
Apr 09, 2021 | 100.62 | 103.20 | 100.48 | 102.71 | 62,100 | +2.34(+2.33%) |
Apr 08, 2021 | 101.28 | 102.29 | 99.93 | 100.37 | 96,296 | -0.61(-0.60%) |
Apr 07, 2021 | 100.51 | 101.75 | 98.59 | 100.98 | 80,797 | +0.69(+0.69%) |
Apr 06, 2021 | 99.58 | 101.88 | 99.58 | 100.29 | 56,257 | +0.89(+0.90%) |
Apr 05, 2021 | 100.25 | 101.16 | 98.72 | 99.40 | 75,625 | +0.15(+0.15%) |
Apr 01, 2021 | 99.01 | 99.79 | 98.43 | 99.25 | 75,100 | +0.67(+0.68%) |
Mar 31, 2021 | 97.83 | 99.94 | 97.67 | 98.58 | 131,691 | +1.49(+1.53%) |
Mar 30, 2021 | 93.95 | 98.02 | 92.73 | 97.09 | 86,327 | +2.97(+3.16%) |
Mar 29, 2021 | 96.89 | 98.39 | 93.33 | 94.12 | 115,849 | -3.00(-3.09%) |
Mar 26, 2021 | 95.61 | 97.29 | 93.48 | 97.12 | 86,400 | +2.71(+2.87%) |
Mar 25, 2021 | 90.60 | 95.10 | 89.95 | 94.41 | 109,436 | +3.04(+3.33%) |
Mar 24, 2021 | 92.61 | 95.86 | 91.15 | 91.37 | 123,620 | +0.47(+0.52%) |
Mar 23, 2021 | 95.85 | 97.92 | 90.57 | 90.90 | 120,071 | -6.25(-6.43%) |
Mar 22, 2021 | 100.81 | 101.28 | 96.77 | 97.15 | 82,053 | -3.10(-3.09%) |
Mar 19, 2021 | 98.92 | 101.19 | 97.59 | 100.25 | 216,400 | +0.29(+0.29%) |
Mar 18, 2021 | 100.93 | 101.46 | 99.34 | 99.96 | 88,676 | -1.10(-1.09%) |
Mar 17, 2021 | 100.63 | 101.65 | 99.41 | 101.06 | 80,904 | -0.76(-0.75%) |
Mar 16, 2021 | 102.83 | 104.31 | 100.56 | 101.82 | 94,535 | -3.80(-3.60%) |
Mar 15, 2021 | 105.58 | 106.71 | 102.66 | 105.62 | 93,657 | -0.74(-0.70%) |
Mar 12, 2021 | 105.02 | 108.81 | 104.84 | 106.36 | 124,100 | +0.58(+0.55%) |
Mar 11, 2021 | 106.18 | 106.74 | 103.89 | 105.78 | 123,235 | +0.45(+0.43%) |
Mar 10, 2021 | 100.29 | 105.59 | 100.28 | 105.33 | 145,455 | +4.76(+4.73%) |
Mar 09, 2021 | 98.16 | 101.11 | 96.00 | 100.57 | 103,357 | +3.60(+3.71%) |
Mar 08, 2021 | 94.85 | 98.77 | 94.26 | 96.97 | 178,525 | +2.12(+2.24%) |
Mar 05, 2021 | 92.62 | 95.06 | 88.42 | 94.85 | 106,500 | +3.75(+4.12%) |
Mar 04, 2021 | 93.69 | 94.52 | 89.04 | 91.10 | 85,832 | -2.42(-2.59%) |
Mar 03, 2021 | 94.51 | 95.36 | 93.02 | 93.52 | 84,150 | -0.76(-0.81%) |
Mar 02, 2021 | 96.28 | 96.60 | 94.28 | 94.28 | 109,449 | -2.04(-2.12%) |
Mar 01, 2021 | 94.60 | 97.77 | 93.97 | 96.32 | 122,614 | +2.91(+3.12%) |
Feb 26, 2021 | 95.40 | 95.56 | 91.88 | 93.41 | 158,300 | -1.59(-1.67%) |
Feb 25, 2021 | 98.42 | 99.01 | 91.00 | 95.00 | 229,421 | -5.88(-5.83%) |
Feb 24, 2021 | 96.32 | 101.24 | 95.50 | 100.88 | 100,859 | +4.61(+4.79%) |
Feb 23, 2021 | 93.06 | 96.59 | 93.06 | 96.27 | 64,104 | -1.09(-1.12%) |
Feb 22, 2021 | 96.09 | 98.69 | 94.94 | 97.36 | 108,497 | +0.16(+0.16%) |
Feb 19, 2021 | 94.48 | 97.95 | 92.54 | 97.20 | 91,000 | +3.88(+4.16%) |
Feb 18, 2021 | 94.47 | 94.51 | 92.69 | 93.32 | 99,181 | -1.53(-1.61%) |
Feb 17, 2021 | 94.60 | 95.96 | 93.05 | 94.85 | 101,293 | -0.74(-0.77%) |
Feb 16, 2021 | 96.59 | 97.54 | 90.18 | 95.59 | 93,503 | -0.99(-1.03%) |
Feb 12, 2021 | 96.15 | 98.55 | 94.00 | 96.58 | 106,700 | +0.50(+0.52%) |
Feb 11, 2021 | 96.74 | 97.60 | 93.70 | 96.08 | 59,944 | -0.11(-0.11%) |
Feb 10, 2021 | 97.62 | 97.72 | 94.56 | 96.19 | 68,331 | -0.33(-0.34%) |
Feb 09, 2021 | 95.65 | 97.22 | 94.22 | 96.52 | 82,853 | +0.72(+0.75%) |
Feb 08, 2021 | 94.66 | 96.74 | 93.44 | 95.80 | 66,724 | +1.76(+1.87%) |
Feb 05, 2021 | 93.26 | 94.68 | 91.75 | 94.04 | 62,000 | +1.49(+1.61%) |
Feb 04, 2021 | 90.37 | 92.84 | 90.37 | 92.55 | 142,659 | +2.98(+3.33%) |
Feb 03, 2021 | 88.81 | 89.97 | 86.38 | 89.57 | 104,413 | +0.26(+0.29%) |
Feb 02, 2021 | 89.18 | 91.90 | 88.25 | 89.31 | 143,813 | +1.25(+1.42%) |