Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.74 | 103.87 | 102.22 | 102.65 | 1,850,649 | -1.78(-1.71%) |
Apr 29, 2021 | 103.94 | 104.87 | 103.35 | 104.43 | 1,443,558 | +0.97(+0.94%) |
Apr 28, 2021 | 104.85 | 105.45 | 103.32 | 103.46 | 1,348,433 | -1.02(-0.98%) |
Apr 27, 2021 | 103.69 | 105.30 | 103.29 | 104.48 | 1,534,624 | +1.17(+1.14%) |
Apr 26, 2021 | 103.74 | 103.85 | 100.98 | 103.31 | 2,577,677 | -0.64(-0.61%) |
Apr 23, 2021 | 104.32 | 104.45 | 102.88 | 103.94 | 1,753,235 | -0.27(-0.25%) |
Apr 22, 2021 | 105.23 | 106.75 | 103.95 | 104.21 | 2,724,710 | -0.82(-0.78%) |
Apr 21, 2021 | 104.89 | 105.74 | 104.32 | 105.03 | 1,709,757 | +0.46(+0.44%) |
Apr 20, 2021 | 104.88 | 105.23 | 102.86 | 104.57 | 1,982,707 | -0.34(-0.33%) |
Apr 19, 2021 | 106.25 | 106.51 | 104.04 | 104.92 | 3,299,184 | -0.91(-0.86%) |
Apr 16, 2021 | 105.88 | 106.05 | 104.17 | 105.82 | 2,089,995 | +0.50(+0.48%) |
Apr 15, 2021 | 106.74 | 107.19 | 105.09 | 105.32 | 1,646,838 | -0.77(-0.72%) |
Apr 14, 2021 | 106.42 | 107.12 | 105.43 | 106.09 | 1,727,905 | -0.57(-0.54%) |
Apr 13, 2021 | 107.59 | 107.59 | 105.28 | 106.66 | 2,774,404 | -0.65(-0.61%) |
Apr 12, 2021 | 107.97 | 109.36 | 107.00 | 107.32 | 2,712,216 | -0.81(-0.75%) |
Apr 09, 2021 | 105.99 | 108.44 | 105.61 | 108.13 | 2,408,971 | +2.52(+2.39%) |
Apr 08, 2021 | 106.74 | 106.81 | 105.15 | 105.60 | 2,012,451 | -0.86(-0.80%) |
Apr 07, 2021 | 106.38 | 107.47 | 104.62 | 106.46 | 2,834,742 | -0.13(-0.12%) |
Apr 06, 2021 | 104.12 | 107.44 | 103.78 | 106.59 | 4,082,409 | +2.43(+2.33%) |
Apr 05, 2021 | 102.68 | 104.59 | 102.14 | 104.17 | 1,859,874 | +1.97(+1.93%) |
Apr 01, 2021 | 102.36 | 102.67 | 100.65 | 102.20 | 2,816,526 | +0.84(+0.83%) |
Mar 31, 2021 | 102.68 | 102.68 | 100.84 | 101.36 | 2,196,225 | -0.80(-0.79%) |
Mar 30, 2021 | 100.81 | 102.46 | 100.06 | 102.16 | 2,189,848 | +0.81(+0.80%) |
Mar 29, 2021 | 105.45 | 106.02 | 101.10 | 101.35 | 2,943,289 | -3.94(-3.74%) |
Mar 26, 2021 | 102.89 | 105.36 | 102.57 | 105.29 | 2,121,371 | +2.72(+2.65%) |
Mar 25, 2021 | 101.02 | 102.87 | 100.15 | 102.57 | 2,549,329 | +1.64(+1.63%) |
Mar 24, 2021 | 105.14 | 105.50 | 100.84 | 100.92 | 3,266,771 | -3.96(-3.78%) |
Mar 23, 2021 | 106.51 | 107.16 | 104.39 | 104.89 | 4,148,952 | -1.90(-1.78%) |
Mar 22, 2021 | 104.26 | 107.08 | 103.39 | 106.79 | 3,182,546 | +2.45(+2.34%) |
Mar 19, 2021 | 100.49 | 106.19 | 100.36 | 104.34 | 10,306,005 | +4.25(+4.24%) |
Mar 18, 2021 | 98.53 | 102.64 | 98.27 | 100.09 | 3,292,263 | +1.00(+1.01%) |
Mar 17, 2021 | 99.02 | 99.63 | 97.09 | 99.10 | 2,927,415 | -0.44(-0.44%) |
Mar 16, 2021 | 99.72 | 100.42 | 98.88 | 99.54 | 2,653,323 | -0.41(-0.41%) |
Mar 15, 2021 | 97.82 | 100.54 | 97.61 | 99.95 | 3,814,984 | +2.57(+2.64%) |
Mar 12, 2021 | 95.59 | 97.64 | 94.58 | 97.38 | 2,237,348 | +2.11(+2.22%) |
Mar 11, 2021 | 95.32 | 96.02 | 94.29 | 95.27 | 2,743,698 | +0.38(+0.40%) |
Mar 10, 2021 | 93.91 | 96.06 | 93.55 | 94.89 | 3,619,546 | +2.04(+2.20%) |
Mar 09, 2021 | 93.48 | 96.20 | 92.69 | 92.84 | 3,755,388 | -0.66(-0.70%) |
Mar 08, 2021 | 90.62 | 94.25 | 90.13 | 93.50 | 4,365,375 | +3.26(+3.62%) |
Mar 05, 2021 | 87.40 | 90.55 | 85.36 | 90.24 | 5,844,801 | +4.04(+4.69%) |
Mar 04, 2021 | 87.51 | 88.10 | 84.17 | 86.19 | 4,883,113 | -1.87(-2.12%) |
Mar 03, 2021 | 89.82 | 90.13 | 87.74 | 88.06 | 3,246,542 | -1.89(-2.10%) |
Mar 02, 2021 | 89.60 | 91.03 | 89.02 | 89.95 | 3,432,413 | +0.73(+0.82%) |
Mar 01, 2021 | 88.18 | 90.01 | 88.18 | 89.22 | 4,226,845 | +1.18(+1.34%) |
Feb 26, 2021 | 88.70 | 89.81 | 87.55 | 88.04 | 5,208,702 | -2.27(-2.52%) |
Feb 25, 2021 | 91.09 | 98.53 | 89.02 | 90.32 | 11,454,853 | -9.23(-9.27%) |
Feb 24, 2021 | 101.86 | 102.78 | 98.88 | 99.55 | 3,731,590 | -1.79(-1.77%) |
Feb 23, 2021 | 101.64 | 101.68 | 99.26 | 101.34 | 2,505,562 | -1.08(-1.05%) |
Feb 22, 2021 | 102.75 | 103.71 | 101.69 | 102.42 | 1,986,331 | -1.12(-1.08%) |
Feb 19, 2021 | 103.21 | 104.43 | 103.03 | 103.53 | 2,330,124 | +1.09(+1.06%) |
Feb 18, 2021 | 103.43 | 103.92 | 102.14 | 102.44 | 2,154,693 | -1.39(-1.33%) |
Feb 17, 2021 | 105.45 | 107.22 | 103.72 | 103.83 | 2,548,671 | -2.11(-2.00%) |
Feb 16, 2021 | 105.75 | 108.18 | 105.72 | 105.94 | 2,139,537 | +0.21(+0.20%) |
Feb 12, 2021 | 104.15 | 106.27 | 103.97 | 105.73 | 2,117,673 | +0.81(+0.77%) |
Feb 11, 2021 | 104.41 | 106.11 | 104.03 | 104.93 | 1,864,558 | +0.69(+0.66%) |
Feb 10, 2021 | 104.22 | 104.66 | 102.64 | 104.24 | 1,452,574 | +0.31(+0.30%) |
Feb 09, 2021 | 103.38 | 104.73 | 102.42 | 103.93 | 1,741,616 | +0.49(+0.47%) |
Feb 08, 2021 | 100.90 | 103.50 | 100.88 | 103.44 | 1,954,115 | +2.96(+2.94%) |
Feb 05, 2021 | 100.20 | 100.81 | 99.44 | 100.49 | 1,861,113 | +0.61(+0.61%) |
Feb 04, 2021 | 98.83 | 100.69 | 98.28 | 99.88 | 2,759,788 | +3.09(+3.19%) |
Feb 03, 2021 | 95.95 | 97.53 | 95.50 | 96.79 | 1,713,615 | +1.35(+1.42%) |
Feb 02, 2021 | 94.71 | 97.33 | 93.56 | 95.44 | 2,884,098 | +0.96(+1.01%) |