Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 98.89 | 99.63 | 97.68 | 98.91 | 11,920,940 | +0.54(+0.55%) |
Apr 29, 2021 | 99.70 | 99.90 | 97.88 | 98.37 | 7,613,465 | -0.92(-0.93%) |
Apr 28, 2021 | 99.07 | 99.86 | 98.76 | 99.30 | 5,765,285 | +0.43(+0.44%) |
Apr 27, 2021 | 98.69 | 99.23 | 98.10 | 98.86 | 3,971,071 | +0.04(+0.04%) |
Apr 26, 2021 | 98.97 | 99.39 | 98.34 | 98.82 | 5,864,186 | +0.01(+0.01%) |
Apr 23, 2021 | 97.33 | 99.15 | 97.18 | 98.81 | 5,197,671 | +1.18(+1.21%) |
Apr 22, 2021 | 98.16 | 98.55 | 97.24 | 97.63 | 5,687,888 | -0.67(-0.68%) |
Apr 21, 2021 | 97.40 | 98.86 | 97.01 | 98.29 | 6,966,756 | +1.57(+1.62%) |
Apr 20, 2021 | 95.92 | 97.19 | 95.85 | 96.72 | 6,100,212 | +0.37(+0.39%) |
Apr 19, 2021 | 95.78 | 96.46 | 95.03 | 96.35 | 5,120,816 | +0.62(+0.65%) |
Apr 16, 2021 | 95.36 | 96.30 | 95.05 | 95.73 | 9,251,877 | +0.90(+0.95%) |
Apr 15, 2021 | 94.03 | 94.88 | 93.70 | 94.83 | 6,458,884 | +0.88(+0.93%) |
Apr 14, 2021 | 94.23 | 94.63 | 93.66 | 93.95 | 8,753,692 | -0.90(-0.95%) |
Apr 13, 2021 | 94.69 | 94.97 | 93.81 | 94.85 | 7,032,093 | -0.03(-0.03%) |
Apr 12, 2021 | 94.50 | 95.16 | 94.10 | 94.88 | 6,440,726 | +0.62(+0.66%) |
Apr 09, 2021 | 93.25 | 94.41 | 92.95 | 94.26 | 6,819,847 | +1.26(+1.36%) |
Apr 08, 2021 | 92.38 | 93.71 | 92.34 | 92.99 | 6,710,359 | +0.78(+0.85%) |
Apr 07, 2021 | 92.49 | 93.02 | 91.30 | 92.21 | 9,166,872 | -0.15(-0.16%) |
Apr 06, 2021 | 92.77 | 93.15 | 91.92 | 92.36 | 9,722,654 | -0.67(-0.72%) |
Apr 05, 2021 | 95.61 | 95.61 | 92.38 | 93.03 | 12,073,890 | -2.09(-2.19%) |
Apr 01, 2021 | 95.47 | 95.52 | 94.06 | 95.11 | 5,809,317 | +0.26(+0.28%) |
Mar 31, 2021 | 93.72 | 95.69 | 93.61 | 94.85 | 10,323,128 | +1.25(+1.34%) |
Mar 30, 2021 | 93.66 | 93.81 | 92.79 | 93.60 | 6,106,688 | +0.05(+0.06%) |
Mar 29, 2021 | 92.70 | 93.78 | 92.46 | 93.55 | 6,243,939 | +0.66(+0.71%) |
Mar 26, 2021 | 91.04 | 93.01 | 91.01 | 92.89 | 7,526,658 | +1.84(+2.02%) |
Mar 25, 2021 | 90.19 | 91.28 | 89.44 | 91.05 | 7,164,961 | +0.72(+0.80%) |
Mar 24, 2021 | 91.87 | 92.32 | 90.32 | 90.33 | 10,746,630 | -1.56(-1.70%) |
Mar 23, 2021 | 92.35 | 92.85 | 91.60 | 91.89 | 6,971,650 | -0.93(-1.00%) |
Mar 22, 2021 | 90.71 | 93.26 | 90.17 | 92.82 | 8,700,069 | +2.17(+2.40%) |
Mar 19, 2021 | 91.09 | 91.53 | 90.21 | 90.64 | 12,435,091 | -0.31(-0.34%) |
Mar 18, 2021 | 91.15 | 92.02 | 90.64 | 90.95 | 9,899,596 | -1.11(-1.21%) |
Mar 17, 2021 | 90.94 | 92.11 | 90.10 | 92.06 | 22,181,588 | -5.08(-5.23%) |
Mar 16, 2021 | 96.37 | 97.36 | 96.32 | 97.15 | 6,354,500 | +0.51(+0.53%) |
Mar 15, 2021 | 95.25 | 96.73 | 94.97 | 96.64 | 7,580,216 | +1.79(+1.89%) |
Mar 12, 2021 | 94.48 | 95.17 | 94.11 | 94.85 | 6,093,982 | +0.31(+0.32%) |
Mar 11, 2021 | 94.77 | 95.21 | 94.08 | 94.55 | 5,327,247 | -0.11(-0.12%) |
Mar 10, 2021 | 94.13 | 94.97 | 93.83 | 94.66 | 6,573,382 | +1.06(+1.13%) |
Mar 09, 2021 | 93.33 | 95.26 | 93.29 | 93.60 | 7,823,049 | +0.60(+0.64%) |
Mar 08, 2021 | 93.65 | 94.79 | 92.73 | 93.00 | 6,900,619 | -0.52(-0.55%) |
Mar 05, 2021 | 92.91 | 93.77 | 91.21 | 93.52 | 8,303,523 | +0.92(+0.99%) |
Mar 04, 2021 | 93.34 | 94.44 | 91.99 | 92.60 | 8,548,568 | -0.93(-0.99%) |
Mar 03, 2021 | 93.66 | 93.91 | 92.43 | 93.53 | 8,233,503 | -1.00(-1.06%) |
Mar 02, 2021 | 95.40 | 95.87 | 94.49 | 94.53 | 6,258,586 | -0.49(-0.52%) |
Mar 01, 2021 | 95.12 | 95.72 | 94.72 | 95.02 | 5,372,655 | +0.59(+0.62%) |
Feb 26, 2021 | 94.38 | 95.17 | 92.34 | 94.43 | 10,553,569 | +0.36(+0.38%) |
Feb 25, 2021 | 95.08 | 95.80 | 93.84 | 94.07 | 7,109,890 | -1.19(-1.25%) |
Feb 24, 2021 | 92.91 | 95.92 | 92.56 | 95.26 | 8,698,885 | +2.12(+2.28%) |
Feb 23, 2021 | 93.65 | 94.31 | 92.87 | 93.14 | 8,050,051 | -0.69(-0.74%) |
Feb 22, 2021 | 91.73 | 94.38 | 91.35 | 93.83 | 11,718,602 | +1.80(+1.95%) |
Feb 19, 2021 | 93.11 | 93.52 | 91.95 | 92.04 | 7,647,027 | -0.92(-0.99%) |
Feb 18, 2021 | 92.31 | 93.44 | 92.21 | 92.96 | 6,134,726 | -0.20(-0.22%) |
Feb 17, 2021 | 91.77 | 93.56 | 91.28 | 93.16 | 7,909,588 | +1.83(+2.01%) |
Feb 16, 2021 | 92.32 | 93.07 | 91.17 | 91.33 | 6,423,164 | -0.21(-0.23%) |
Feb 12, 2021 | 90.94 | 91.65 | 90.41 | 91.54 | 4,265,171 | +0.60(+0.67%) |
Feb 11, 2021 | 91.65 | 91.75 | 90.56 | 90.93 | 5,804,271 | -0.26(-0.29%) |
Feb 10, 2021 | 92.89 | 93.02 | 90.91 | 91.20 | 8,489,533 | -1.18(-1.28%) |
Feb 09, 2021 | 92.91 | 93.34 | 92.13 | 92.38 | 6,279,579 | -1.26(-1.35%) |
Feb 08, 2021 | 95.44 | 95.52 | 92.74 | 93.64 | 10,495,619 | -1.66(-1.74%) |
Feb 05, 2021 | 96.09 | 96.65 | 95.04 | 95.30 | 8,272,832 | +0.18(+0.18%) |
Feb 04, 2021 | 93.67 | 95.43 | 92.25 | 95.12 | 10,355,924 | +1.38(+1.48%) |
Feb 03, 2021 | 93.08 | 94.28 | 91.16 | 93.74 | 13,799,493 | +3.05(+3.36%) |
Feb 02, 2021 | 90.17 | 91.42 | 89.84 | 90.69 | 11,943,537 | +1.03(+1.14%) |