Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.91 | 104.05 | 102.22 | 102.91 | 3,255,810 | -1.34(-1.29%) |
Apr 29, 2021 | 105.04 | 106.13 | 102.93 | 104.25 | 2,697,966 | +0.19(+0.19%) |
Apr 28, 2021 | 103.69 | 106.02 | 103.67 | 104.06 | 2,718,177 | +0.62(+0.60%) |
Apr 27, 2021 | 102.25 | 104.22 | 100.98 | 103.43 | 3,904,255 | +1.85(+1.82%) |
Apr 26, 2021 | 100.50 | 102.87 | 100.11 | 101.58 | 3,865,591 | +2.75(+2.78%) |
Apr 23, 2021 | 98.32 | 99.00 | 97.55 | 98.83 | 2,779,523 | +1.07(+1.10%) |
Apr 22, 2021 | 99.56 | 100.64 | 97.69 | 97.76 | 3,065,278 | -1.67(-1.68%) |
Apr 21, 2021 | 96.34 | 99.66 | 95.19 | 99.43 | 2,919,177 | +2.85(+2.95%) |
Apr 20, 2021 | 97.64 | 98.41 | 95.62 | 96.58 | 2,578,852 | -1.94(-1.97%) |
Apr 19, 2021 | 98.56 | 98.81 | 97.17 | 98.53 | 2,072,271 | -0.47(-0.48%) |
Apr 16, 2021 | 98.48 | 100.17 | 97.99 | 99.00 | 3,844,129 | +2.16(+2.23%) |
Apr 15, 2021 | 97.21 | 97.68 | 96.04 | 96.84 | 2,737,690 | +0.68(+0.71%) |
Apr 14, 2021 | 96.12 | 97.84 | 95.99 | 96.16 | 3,142,950 | +0.32(+0.34%) |
Apr 13, 2021 | 96.11 | 96.45 | 94.08 | 95.84 | 4,354,291 | -1.15(-1.19%) |
Apr 12, 2021 | 98.40 | 98.79 | 95.89 | 96.99 | 3,542,169 | -0.99(-1.01%) |
Apr 09, 2021 | 96.95 | 98.23 | 96.40 | 97.98 | 1,975,537 | +1.34(+1.38%) |
Apr 08, 2021 | 97.26 | 97.75 | 96.03 | 96.64 | 2,792,137 | -1.17(-1.19%) |
Apr 07, 2021 | 97.84 | 98.39 | 96.23 | 97.81 | 3,027,506 | +0.43(+0.45%) |
Apr 06, 2021 | 95.90 | 97.68 | 95.72 | 97.37 | 2,988,768 | +1.20(+1.25%) |
Apr 05, 2021 | 96.96 | 96.96 | 94.68 | 96.17 | 3,483,236 | -0.13(-0.13%) |
Apr 01, 2021 | 96.12 | 96.42 | 94.15 | 96.30 | 3,419,797 | +1.20(+1.26%) |
Mar 31, 2021 | 95.80 | 96.67 | 94.85 | 95.10 | 2,999,333 | -1.35(-1.40%) |
Mar 30, 2021 | 95.28 | 97.34 | 95.04 | 96.45 | 2,495,819 | +1.32(+1.39%) |
Mar 29, 2021 | 95.64 | 96.33 | 92.75 | 95.13 | 3,985,231 | -0.72(-0.75%) |
Mar 26, 2021 | 95.88 | 97.52 | 93.80 | 95.85 | 3,199,076 | +0.86(+0.91%) |
Mar 25, 2021 | 90.12 | 95.42 | 89.17 | 94.99 | 4,607,936 | +3.54(+3.88%) |
Mar 24, 2021 | 92.88 | 95.53 | 91.44 | 91.45 | 4,099,424 | -0.84(-0.91%) |
Mar 23, 2021 | 95.84 | 96.09 | 91.55 | 92.29 | 4,404,262 | -4.05(-4.20%) |
Mar 22, 2021 | 97.39 | 97.70 | 95.16 | 96.34 | 3,258,778 | -1.20(-1.23%) |
Mar 19, 2021 | 97.98 | 99.02 | 95.38 | 97.54 | 5,348,861 | -0.11(-0.11%) |
Mar 18, 2021 | 98.33 | 100.99 | 96.65 | 97.65 | 7,264,654 | -1.19(-1.20%) |
Mar 17, 2021 | 97.65 | 99.19 | 97.35 | 98.84 | 2,670,045 | +0.88(+0.90%) |
Mar 16, 2021 | 101.14 | 101.24 | 97.59 | 97.96 | 4,345,918 | -3.19(-3.16%) |
Mar 15, 2021 | 98.76 | 101.91 | 97.67 | 101.15 | 4,565,918 | +2.64(+2.68%) |
Mar 12, 2021 | 96.76 | 98.66 | 96.63 | 98.51 | 3,134,116 | +1.68(+1.74%) |
Mar 11, 2021 | 95.68 | 97.82 | 94.68 | 96.83 | 6,191,577 | +1.28(+1.34%) |
Mar 10, 2021 | 93.29 | 96.07 | 92.53 | 95.55 | 3,574,372 | +2.77(+2.98%) |
Mar 09, 2021 | 93.79 | 94.25 | 90.87 | 92.78 | 3,424,376 | -0.59(-0.63%) |
Mar 08, 2021 | 93.95 | 96.10 | 92.93 | 93.37 | 4,048,160 | +0.44(+0.48%) |
Mar 05, 2021 | 93.25 | 93.86 | 87.03 | 92.93 | 5,475,073 | +0.89(+0.96%) |
Mar 04, 2021 | 95.32 | 96.26 | 89.23 | 92.04 | 5,999,826 | -3.24(-3.40%) |
Mar 03, 2021 | 93.70 | 96.73 | 93.66 | 95.28 | 5,109,382 | +1.93(+2.07%) |
Mar 02, 2021 | 95.16 | 95.38 | 93.07 | 93.35 | 4,031,275 | -1.87(-1.97%) |
Mar 01, 2021 | 97.13 | 98.51 | 95.16 | 95.23 | 4,312,306 | +0.84(+0.89%) |
Feb 26, 2021 | 95.18 | 97.35 | 93.00 | 94.39 | 4,742,567 | -1.59(-1.65%) |
Feb 25, 2021 | 100.18 | 101.40 | 95.00 | 95.98 | 5,889,399 | -3.49(-3.51%) |
Feb 24, 2021 | 96.16 | 101.25 | 95.71 | 99.47 | 5,618,229 | +3.24(+3.37%) |
Feb 23, 2021 | 96.63 | 96.91 | 92.00 | 96.23 | 4,982,711 | +1.96(+2.08%) |
Feb 22, 2021 | 91.05 | 96.40 | 91.05 | 94.26 | 5,085,201 | +2.79(+3.05%) |
Feb 19, 2021 | 89.79 | 91.89 | 89.19 | 91.47 | 3,676,647 | +2.43(+2.73%) |
Feb 18, 2021 | 89.77 | 90.81 | 88.37 | 89.04 | 3,964,927 | -1.43(-1.58%) |
Feb 17, 2021 | 91.53 | 92.36 | 89.52 | 90.47 | 3,294,232 | -1.46(-1.59%) |
Feb 16, 2021 | 91.81 | 93.14 | 90.80 | 91.93 | 4,448,868 | +0.60(+0.66%) |
Feb 12, 2021 | 90.72 | 92.48 | 90.03 | 91.33 | 2,708,825 | -0.01(-0.01%) |
Feb 11, 2021 | 90.40 | 93.14 | 89.65 | 91.34 | 5,613,578 | +2.55(+2.87%) |
Feb 10, 2021 | 87.26 | 90.82 | 86.18 | 88.79 | 5,159,494 | +3.07(+3.58%) |
Feb 09, 2021 | 85.68 | 87.78 | 84.72 | 85.72 | 7,165,390 | +3.02(+3.65%) |
Feb 08, 2021 | 81.58 | 83.15 | 80.80 | 82.70 | 5,321,132 | +1.83(+2.26%) |
Feb 05, 2021 | 80.59 | 81.83 | 80.18 | 80.87 | 3,047,742 | +1.33(+1.67%) |
Feb 04, 2021 | 78.06 | 80.45 | 78.06 | 79.54 | 3,336,448 | +1.49(+1.91%) |
Feb 03, 2021 | 77.20 | 78.37 | 76.08 | 78.06 | 3,569,682 | +0.77(+0.99%) |
Feb 02, 2021 | 78.67 | 78.67 | 76.37 | 77.29 | 3,570,671 | -0.40(-0.52%) |