Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 107.93 | 108.61 | 107.07 | 108.20 | 3,578,922 | +0.24(+0.22%) |
Apr 29, 2021 | 107.14 | 108.16 | 107.02 | 107.96 | 1,886,497 | +1.09(+1.02%) |
Apr 28, 2021 | 106.79 | 107.52 | 106.63 | 106.87 | 2,422,922 | +0.23(+0.22%) |
Apr 27, 2021 | 107.07 | 107.22 | 106.56 | 106.64 | 2,548,844 | -0.34(-0.32%) |
Apr 26, 2021 | 106.99 | 107.70 | 106.51 | 106.98 | 1,706,459 | +0.32(+0.30%) |
Apr 23, 2021 | 106.86 | 107.14 | 105.97 | 106.66 | 1,884,561 | +0.18(+0.17%) |
Apr 22, 2021 | 106.25 | 106.85 | 105.55 | 106.48 | 2,249,102 | -0.03(-0.03%) |
Apr 21, 2021 | 106.80 | 107.57 | 106.36 | 106.51 | 2,497,176 | -0.04(-0.03%) |
Apr 20, 2021 | 104.34 | 107.43 | 103.54 | 106.54 | 3,609,632 | +2.32(+2.23%) |
Apr 19, 2021 | 103.99 | 104.92 | 102.78 | 104.22 | 2,750,715 | -0.29(-0.28%) |
Apr 16, 2021 | 104.64 | 104.95 | 104.10 | 104.51 | 2,556,080 | +0.19(+0.18%) |
Apr 15, 2021 | 102.73 | 104.45 | 102.14 | 104.33 | 2,735,146 | +2.51(+2.46%) |
Apr 14, 2021 | 102.71 | 103.30 | 101.69 | 101.82 | 2,051,645 | -1.04(-1.01%) |
Apr 13, 2021 | 102.32 | 102.95 | 101.80 | 102.86 | 2,318,180 | +0.87(+0.86%) |
Apr 12, 2021 | 101.74 | 102.03 | 100.59 | 101.99 | 1,857,942 | +0.31(+0.30%) |
Apr 09, 2021 | 100.80 | 102.08 | 100.57 | 101.68 | 2,642,995 | +0.99(+0.99%) |
Apr 08, 2021 | 101.61 | 102.43 | 100.49 | 100.69 | 2,196,683 | -1.10(-1.09%) |
Apr 07, 2021 | 101.49 | 101.93 | 100.92 | 101.79 | 3,662,454 | +0.29(+0.28%) |
Apr 06, 2021 | 100.31 | 101.56 | 100.20 | 101.50 | 3,179,351 | +0.88(+0.88%) |
Apr 05, 2021 | 101.21 | 101.43 | 100.05 | 100.62 | 4,160,345 | -0.12(-0.12%) |
Apr 01, 2021 | 99.16 | 100.84 | 98.29 | 100.74 | 3,147,362 | +2.32(+2.36%) |
Mar 31, 2021 | 98.84 | 99.66 | 97.68 | 98.42 | 5,301,943 | -0.71(-0.71%) |
Mar 30, 2021 | 98.87 | 99.38 | 98.21 | 99.13 | 2,495,331 | -0.01(-0.01%) |
Mar 29, 2021 | 99.10 | 99.57 | 97.48 | 99.14 | 3,153,908 | -0.01(-0.01%) |
Mar 26, 2021 | 97.49 | 99.31 | 96.64 | 99.14 | 2,565,127 | +2.18(+2.25%) |
Mar 25, 2021 | 96.15 | 97.17 | 95.09 | 96.96 | 1,880,140 | +0.57(+0.59%) |
Mar 24, 2021 | 96.97 | 97.74 | 96.14 | 96.40 | 2,986,239 | -1.28(-1.31%) |
Mar 23, 2021 | 96.12 | 98.03 | 95.77 | 97.68 | 3,887,521 | +1.44(+1.50%) |
Mar 22, 2021 | 93.23 | 96.28 | 92.89 | 96.24 | 2,856,378 | +3.04(+3.26%) |
Mar 19, 2021 | 94.97 | 95.55 | 93.14 | 93.20 | 4,906,236 | -1.61(-1.69%) |
Mar 18, 2021 | 93.36 | 95.04 | 92.54 | 94.81 | 3,306,089 | +0.59(+0.63%) |
Mar 17, 2021 | 95.43 | 95.43 | 92.93 | 94.21 | 4,335,181 | -1.97(-2.04%) |
Mar 16, 2021 | 95.37 | 96.60 | 94.48 | 96.18 | 3,656,466 | +1.34(+1.41%) |
Mar 15, 2021 | 93.42 | 95.04 | 92.66 | 94.84 | 3,228,545 | +1.38(+1.47%) |
Mar 12, 2021 | 91.40 | 93.47 | 91.00 | 93.47 | 2,883,298 | +1.60(+1.74%) |
Mar 11, 2021 | 90.36 | 92.56 | 90.17 | 91.87 | 2,551,055 | +1.70(+1.88%) |
Mar 10, 2021 | 90.99 | 91.40 | 90.06 | 90.17 | 2,932,419 | -0.55(-0.61%) |
Mar 09, 2021 | 89.71 | 92.01 | 89.71 | 90.73 | 3,640,669 | +2.19(+2.47%) |
Mar 08, 2021 | 89.82 | 90.43 | 88.51 | 88.54 | 3,937,354 | -1.31(-1.46%) |
Mar 05, 2021 | 88.36 | 90.26 | 86.87 | 89.85 | 3,850,177 | +1.60(+1.81%) |
Mar 04, 2021 | 88.97 | 90.38 | 87.72 | 88.25 | 3,685,907 | -0.43(-0.49%) |
Mar 03, 2021 | 90.89 | 91.36 | 88.52 | 88.69 | 3,643,289 | -2.75(-3.01%) |
Mar 02, 2021 | 91.85 | 92.20 | 90.03 | 91.44 | 5,261,725 | -0.31(-0.34%) |
Mar 01, 2021 | 92.38 | 93.29 | 91.64 | 91.75 | 3,310,808 | +0.33(+0.36%) |
Feb 26, 2021 | 94.05 | 94.23 | 91.36 | 91.42 | 6,434,265 | -2.14(-2.29%) |
Feb 25, 2021 | 95.13 | 95.46 | 92.98 | 93.56 | 3,940,821 | -1.71(-1.79%) |
Feb 24, 2021 | 96.42 | 96.45 | 95.00 | 95.27 | 3,399,647 | -1.21(-1.25%) |
Feb 23, 2021 | 97.45 | 97.69 | 96.00 | 96.47 | 2,398,628 | -0.16(-0.16%) |
Feb 22, 2021 | 96.43 | 96.98 | 95.51 | 96.63 | 2,585,961 | -0.54(-0.55%) |
Feb 19, 2021 | 98.07 | 98.35 | 97.06 | 97.17 | 2,167,296 | -0.44(-0.45%) |
Feb 18, 2021 | 97.65 | 97.82 | 96.82 | 97.61 | 2,110,069 | -0.05(-0.05%) |
Feb 17, 2021 | 98.09 | 98.70 | 96.80 | 97.66 | 2,173,582 | -0.69(-0.70%) |
Feb 16, 2021 | 99.70 | 99.93 | 96.98 | 98.35 | 3,403,916 | -1.01(-1.01%) |
Feb 12, 2021 | 98.93 | 99.45 | 98.50 | 99.35 | 1,509,597 | -0.08(-0.08%) |
Feb 11, 2021 | 99.31 | 100.16 | 98.73 | 99.44 | 1,487,298 | +0.22(+0.22%) |
Feb 10, 2021 | 100.01 | 100.66 | 99.00 | 99.22 | 1,770,212 | +0.09(+0.09%) |
Feb 09, 2021 | 98.66 | 99.13 | 97.86 | 99.12 | 1,439,676 | +0.31(+0.32%) |
Feb 08, 2021 | 98.50 | 98.85 | 97.73 | 98.81 | 1,900,863 | +0.35(+0.36%) |
Feb 05, 2021 | 98.08 | 98.92 | 97.67 | 98.46 | 1,847,495 | +0.27(+0.27%) |
Feb 04, 2021 | 98.40 | 99.08 | 97.85 | 98.19 | 2,923,811 | +0.34(+0.35%) |
Feb 03, 2021 | 98.62 | 98.74 | 96.53 | 97.85 | 2,644,322 | -0.78(-0.79%) |
Feb 02, 2021 | 98.38 | 99.14 | 97.26 | 98.62 | 2,328,562 | +0.90(+0.92%) |