Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.27 | 97.98 | 95.84 | 96.57 | 101,900 | -0.31(-0.32%) |
Apr 29, 2021 | 98.40 | 101.48 | 95.71 | 96.88 | 143,392 | -4.01(-3.97%) |
Apr 28, 2021 | 100.30 | 101.78 | 99.71 | 100.89 | 144,431 | +0.03(+0.03%) |
Apr 27, 2021 | 100.64 | 101.66 | 100.00 | 100.86 | 118,050 | +1.06(+1.06%) |
Apr 26, 2021 | 99.44 | 101.00 | 98.77 | 99.80 | 79,805 | +0.59(+0.59%) |
Apr 23, 2021 | 98.08 | 99.95 | 97.65 | 99.21 | 64,700 | +1.45(+1.48%) |
Apr 22, 2021 | 97.94 | 99.21 | 96.80 | 97.76 | 55,455 | +0.09(+0.09%) |
Apr 21, 2021 | 97.50 | 98.63 | 97.50 | 97.67 | 48,255 | +0.43(+0.44%) |
Apr 20, 2021 | 98.88 | 99.52 | 96.89 | 97.24 | 55,360 | -1.98(-2.00%) |
Apr 19, 2021 | 98.74 | 99.25 | 98.01 | 99.22 | 56,850 | +0.55(+0.56%) |
Apr 16, 2021 | 99.70 | 99.70 | 98.40 | 98.67 | 45,900 | -0.16(-0.16%) |
Apr 15, 2021 | 97.30 | 98.99 | 96.40 | 98.83 | 75,531 | +2.21(+2.29%) |
Apr 14, 2021 | 96.80 | 97.26 | 96.43 | 96.62 | 43,681 | +0.17(+0.18%) |
Apr 13, 2021 | 97.14 | 97.14 | 95.10 | 96.45 | 87,269 | -0.45(-0.46%) |
Apr 12, 2021 | 96.67 | 97.49 | 96.61 | 96.90 | 60,563 | -0.27(-0.28%) |
Apr 09, 2021 | 97.05 | 97.32 | 96.15 | 97.17 | 70,100 | +0.37(+0.38%) |
Apr 08, 2021 | 96.48 | 96.96 | 96.00 | 96.80 | 132,535 | +0.78(+0.81%) |
Apr 07, 2021 | 96.71 | 97.19 | 95.62 | 96.02 | 83,320 | -0.83(-0.86%) |
Apr 06, 2021 | 97.20 | 97.66 | 95.89 | 96.85 | 81,204 | -0.39(-0.40%) |
Apr 05, 2021 | 96.99 | 98.25 | 96.59 | 97.24 | 91,354 | +0.33(+0.34%) |
Apr 01, 2021 | 96.71 | 97.28 | 96.14 | 96.91 | 66,200 | +0.81(+0.84%) |
Mar 31, 2021 | 97.06 | 100.00 | 95.35 | 96.10 | 128,002 | -0.55(-0.57%) |
Mar 30, 2021 | 97.46 | 97.46 | 96.05 | 96.65 | 82,253 | -0.54(-0.56%) |
Mar 29, 2021 | 97.61 | 99.10 | 96.66 | 97.19 | 77,739 | -0.75(-0.77%) |
Mar 26, 2021 | 97.26 | 98.08 | 95.40 | 97.94 | 84,000 | +1.56(+1.62%) |
Mar 25, 2021 | 96.36 | 97.34 | 95.21 | 96.38 | 78,526 | +0.05(+0.05%) |
Mar 24, 2021 | 97.77 | 98.82 | 96.05 | 96.33 | 85,820 | -0.55(-0.57%) |
Mar 23, 2021 | 98.00 | 100.66 | 96.31 | 96.88 | 94,777 | -0.69(-0.71%) |
Mar 22, 2021 | 98.95 | 99.68 | 96.49 | 97.57 | 61,674 | -1.18(-1.19%) |
Mar 19, 2021 | 95.09 | 99.77 | 95.09 | 98.75 | 196,800 | +0.01(+0.01%) |
Mar 18, 2021 | 99.18 | 100.67 | 97.17 | 98.74 | 50,271 | -1.28(-1.28%) |
Mar 17, 2021 | 98.64 | 100.43 | 97.47 | 100.02 | 69,509 | +0.40(+0.40%) |
Mar 16, 2021 | 99.19 | 100.50 | 98.25 | 99.62 | 113,334 | +0.48(+0.48%) |
Mar 15, 2021 | 97.44 | 99.43 | 96.67 | 99.14 | 69,538 | +1.25(+1.28%) |
Mar 12, 2021 | 97.36 | 98.81 | 96.45 | 97.89 | 63,300 | +0.56(+0.58%) |
Mar 11, 2021 | 98.70 | 99.17 | 96.78 | 97.33 | 82,403 | -1.03(-1.05%) |
Mar 10, 2021 | 97.21 | 99.06 | 97.20 | 98.36 | 68,340 | +1.25(+1.29%) |
Mar 09, 2021 | 97.54 | 99.37 | 95.83 | 97.11 | 78,705 | -0.17(-0.17%) |
Mar 08, 2021 | 97.14 | 98.11 | 96.38 | 97.28 | 122,310 | +0.93(+0.97%) |
Mar 05, 2021 | 94.94 | 96.67 | 94.39 | 96.35 | 158,700 | +2.49(+2.65%) |
Mar 04, 2021 | 93.26 | 94.30 | 92.83 | 93.86 | 118,176 | +1.01(+1.09%) |
Mar 03, 2021 | 92.96 | 94.15 | 92.38 | 92.85 | 80,464 | -0.26(-0.28%) |
Mar 02, 2021 | 95.00 | 95.00 | 92.62 | 93.11 | 127,499 | -1.89(-1.99%) |
Mar 01, 2021 | 95.96 | 96.62 | 94.30 | 95.00 | 90,559 | +0.38(+0.40%) |
Feb 26, 2021 | 96.39 | 96.95 | 94.07 | 94.62 | 135,100 | -1.77(-1.84%) |
Feb 25, 2021 | 96.51 | 98.00 | 95.58 | 96.39 | 114,485 | +0.08(+0.08%) |
Feb 24, 2021 | 95.31 | 96.75 | 95.24 | 96.31 | 61,169 | +1.53(+1.61%) |
Feb 23, 2021 | 92.92 | 95.40 | 92.30 | 94.78 | 98,555 | +1.23(+1.31%) |
Feb 22, 2021 | 92.82 | 94.08 | 92.14 | 93.55 | 61,124 | +0.90(+0.97%) |
Feb 19, 2021 | 93.90 | 95.23 | 92.39 | 92.65 | 99,000 | -1.29(-1.37%) |
Feb 18, 2021 | 93.50 | 94.22 | 91.75 | 93.94 | 83,037 | +0.18(+0.19%) |
Feb 17, 2021 | 94.18 | 95.27 | 93.27 | 93.76 | 57,456 | -1.11(-1.17%) |
Feb 16, 2021 | 93.85 | 94.87 | 93.85 | 94.87 | 63,924 | +1.04(+1.11%) |
Feb 12, 2021 | 92.01 | 93.97 | 92.00 | 93.83 | 106,600 | +1.45(+1.57%) |
Feb 11, 2021 | 94.13 | 94.47 | 91.52 | 92.38 | 94,447 | -0.95(-1.02%) |
Feb 10, 2021 | 94.16 | 94.71 | 92.78 | 93.33 | 91,581 | -0.65(-0.69%) |
Feb 09, 2021 | 95.13 | 95.13 | 93.14 | 93.98 | 76,439 | -1.62(-1.69%) |
Feb 08, 2021 | 93.53 | 96.67 | 93.53 | 95.60 | 120,003 | +2.20(+2.36%) |
Feb 05, 2021 | 93.99 | 94.50 | 92.22 | 93.40 | 102,000 | +0.08(+0.09%) |
Feb 04, 2021 | 89.76 | 93.41 | 89.76 | 93.32 | 97,479 | +3.32(+3.69%) |
Feb 03, 2021 | 90.85 | 91.21 | 89.78 | 90.00 | 112,272 | -1.47(-1.61%) |
Feb 02, 2021 | 92.64 | 92.64 | 90.32 | 91.47 | 98,660 | -0.63(-0.68%) |