Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 96.39 | 97.12 | 95.72 | 96.94 | 991,764 | +0.44(+0.46%) |
Apr 29, 2021 | 95.82 | 97.39 | 95.78 | 96.50 | 1,479,487 | +1.59(+1.67%) |
Apr 28, 2021 | 96.10 | 96.37 | 94.61 | 94.91 | 841,209 | -1.06(-1.11%) |
Apr 27, 2021 | 95.77 | 96.59 | 95.43 | 95.98 | 796,660 | +0.39(+0.41%) |
Apr 26, 2021 | 96.54 | 96.57 | 95.52 | 95.58 | 1,061,901 | -0.77(-0.79%) |
Apr 23, 2021 | 97.36 | 97.36 | 95.91 | 96.35 | 1,034,598 | -0.60(-0.62%) |
Apr 22, 2021 | 97.01 | 97.70 | 96.36 | 96.95 | 813,296 | -0.11(-0.12%) |
Apr 21, 2021 | 97.38 | 97.57 | 96.94 | 97.07 | 476,959 | -0.11(-0.12%) |
Apr 20, 2021 | 97.33 | 97.43 | 95.54 | 97.18 | 976,303 | +0.04(+0.04%) |
Apr 19, 2021 | 97.13 | 97.37 | 96.11 | 97.14 | 832,548 | +0.27(+0.28%) |
Apr 16, 2021 | 97.00 | 98.83 | 96.78 | 96.88 | 1,454,894 | +0.09(+0.09%) |
Apr 15, 2021 | 96.20 | 97.40 | 95.72 | 96.79 | 1,119,565 | +0.97(+1.01%) |
Apr 14, 2021 | 95.38 | 96.86 | 95.38 | 95.82 | 974,838 | +0.54(+0.56%) |
Apr 13, 2021 | 95.91 | 96.46 | 95.17 | 95.29 | 967,982 | -0.97(-1.00%) |
Apr 12, 2021 | 96.35 | 96.68 | 95.92 | 96.25 | 1,022,333 | -0.10(-0.10%) |
Apr 09, 2021 | 96.21 | 96.52 | 95.72 | 96.35 | 691,194 | +0.31(+0.32%) |
Apr 08, 2021 | 94.73 | 96.47 | 94.50 | 96.04 | 675,317 | +1.73(+1.84%) |
Apr 07, 2021 | 95.59 | 96.29 | 94.19 | 94.31 | 510,699 | -1.14(-1.19%) |
Apr 06, 2021 | 94.90 | 96.18 | 94.40 | 95.45 | 929,286 | -0.19(-0.20%) |
Apr 05, 2021 | 94.93 | 96.05 | 94.10 | 95.64 | 760,997 | +3.32(+3.60%) |
Apr 01, 2021 | 92.64 | 93.05 | 91.70 | 92.32 | 632,585 | +0.16(+0.18%) |
Mar 31, 2021 | 92.44 | 92.92 | 91.45 | 92.16 | 848,217 | -0.37(-0.40%) |
Mar 30, 2021 | 93.72 | 93.90 | 91.07 | 92.53 | 717,151 | -1.45(-1.54%) |
Mar 29, 2021 | 92.07 | 94.37 | 91.89 | 93.98 | 864,580 | +1.90(+2.06%) |
Mar 26, 2021 | 91.87 | 92.18 | 89.50 | 92.08 | 1,197,994 | -0.06(-0.06%) |
Mar 25, 2021 | 91.05 | 92.27 | 90.09 | 92.14 | 595,867 | +1.32(+1.45%) |
Mar 24, 2021 | 90.53 | 91.83 | 90.47 | 90.82 | 607,624 | +0.61(+0.68%) |
Mar 23, 2021 | 90.97 | 91.93 | 89.67 | 90.20 | 723,092 | -1.18(-1.29%) |
Mar 22, 2021 | 90.55 | 91.53 | 89.24 | 91.38 | 842,412 | +0.50(+0.55%) |
Mar 19, 2021 | 93.33 | 93.33 | 90.88 | 90.88 | 1,617,558 | -1.97(-2.12%) |
Mar 18, 2021 | 92.85 | 94.33 | 92.22 | 92.86 | 956,768 | -0.27(-0.29%) |
Mar 17, 2021 | 91.14 | 93.49 | 90.20 | 93.12 | 821,365 | +2.53(+2.79%) |
Mar 16, 2021 | 90.84 | 91.63 | 89.53 | 90.60 | 1,005,633 | -0.60(-0.66%) |
Mar 15, 2021 | 90.86 | 91.85 | 90.47 | 91.20 | 811,005 | +0.34(+0.37%) |
Mar 12, 2021 | 90.20 | 90.95 | 89.86 | 90.87 | 691,612 | +0.61(+0.68%) |
Mar 11, 2021 | 90.29 | 91.34 | 89.72 | 90.25 | 850,823 | +0.15(+0.17%) |
Mar 10, 2021 | 89.33 | 90.83 | 88.80 | 90.10 | 605,957 | +1.15(+1.30%) |
Mar 09, 2021 | 88.35 | 90.57 | 88.33 | 88.95 | 969,401 | +1.20(+1.37%) |
Mar 08, 2021 | 86.61 | 89.38 | 85.95 | 87.74 | 770,308 | +1.22(+1.41%) |
Mar 05, 2021 | 85.74 | 87.04 | 84.74 | 86.52 | 1,519,485 | +1.56(+1.84%) |
Mar 04, 2021 | 86.09 | 86.89 | 84.09 | 84.96 | 1,449,336 | -1.13(-1.32%) |
Mar 03, 2021 | 86.27 | 87.47 | 85.07 | 86.09 | 1,382,132 | +0.22(+0.26%) |
Mar 02, 2021 | 87.64 | 88.55 | 85.88 | 85.88 | 1,272,892 | -2.29(-2.60%) |
Mar 01, 2021 | 85.54 | 88.87 | 85.15 | 88.16 | 1,666,571 | +3.81(+4.51%) |
Feb 26, 2021 | 84.99 | 87.03 | 84.34 | 84.36 | 4,830,961 | -0.65(-0.76%) |
Feb 25, 2021 | 85.84 | 86.08 | 83.90 | 85.01 | 1,790,697 | -1.19(-1.38%) |
Feb 24, 2021 | 88.06 | 88.34 | 85.58 | 86.20 | 1,688,080 | -2.99(-3.35%) |
Feb 23, 2021 | 92.51 | 94.26 | 87.32 | 89.18 | 3,264,849 | -9.81(-9.91%) |
Feb 22, 2021 | 98.76 | 99.91 | 97.17 | 99.00 | 1,390,812 | +0.04(+0.04%) |
Feb 19, 2021 | 100.57 | 100.57 | 98.00 | 98.96 | 1,113,296 | -1.21(-1.21%) |
Feb 18, 2021 | 100.14 | 100.99 | 99.22 | 100.17 | 740,365 | -0.43(-0.43%) |
Feb 17, 2021 | 99.51 | 101.00 | 98.83 | 100.60 | 688,631 | +0.25(+0.25%) |
Feb 16, 2021 | 103.61 | 103.61 | 98.80 | 100.35 | 1,508,627 | -2.46(-2.39%) |
Feb 12, 2021 | 104.18 | 104.55 | 102.50 | 102.81 | 766,348 | -1.89(-1.80%) |
Feb 11, 2021 | 103.85 | 105.27 | 103.85 | 104.70 | 568,195 | +0.41(+0.39%) |
Feb 10, 2021 | 104.93 | 105.38 | 103.44 | 104.29 | 478,793 | -0.37(-0.36%) |
Feb 09, 2021 | 103.35 | 104.94 | 102.78 | 104.66 | 568,034 | +1.57(+1.53%) |
Feb 08, 2021 | 102.39 | 103.98 | 101.97 | 103.09 | 651,311 | +1.27(+1.25%) |
Feb 05, 2021 | 102.00 | 103.22 | 101.48 | 101.82 | 756,387 | -0.49(-0.48%) |
Feb 04, 2021 | 100.62 | 102.31 | 99.42 | 102.31 | 892,871 | +3.62(+3.67%) |
Feb 03, 2021 | 100.32 | 100.88 | 98.52 | 98.68 | 895,704 | -2.24(-2.22%) |
Feb 02, 2021 | 100.92 | 101.50 | 99.15 | 100.92 | 782,018 | +0.72(+0.72%) |