Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 107.54 | 107.54 | 106.53 | 106.81 | 55,154 | -1.11(-1.03%) |
Apr 29, 2021 | 108.05 | 108.05 | 107.20 | 107.92 | 97,284 | +0.58(+0.54%) |
Apr 28, 2021 | 107.61 | 107.82 | 107.34 | 107.34 | 53,923 | -0.20(-0.19%) |
Apr 27, 2021 | 107.45 | 107.64 | 106.97 | 107.55 | 64,559 | +0.47(+0.44%) |
Apr 26, 2021 | 107.49 | 107.87 | 107.00 | 107.07 | 60,769 | -0.06(-0.05%) |
Apr 23, 2021 | 106.28 | 107.38 | 105.91 | 107.13 | 49,886 | +1.24(+1.17%) |
Apr 22, 2021 | 106.50 | 107.13 | 105.69 | 105.89 | 69,657 | -0.46(-0.44%) |
Apr 21, 2021 | 104.79 | 106.36 | 104.77 | 106.36 | 66,000 | +1.20(+1.14%) |
Apr 20, 2021 | 105.97 | 106.25 | 104.67 | 105.16 | 95,265 | -0.87(-0.82%) |
Apr 19, 2021 | 106.53 | 106.53 | 105.60 | 106.03 | 91,819 | -0.58(-0.54%) |
Apr 16, 2021 | 106.98 | 107.04 | 106.26 | 106.61 | 82,318 | +0.21(+0.20%) |
Apr 15, 2021 | 106.26 | 106.39 | 105.88 | 106.39 | 276,844 | +0.87(+0.83%) |
Apr 14, 2021 | 106.00 | 106.32 | 105.47 | 105.52 | 116,606 | -0.30(-0.28%) |
Apr 13, 2021 | 106.07 | 106.08 | 105.29 | 105.82 | 64,061 | -0.12(-0.11%) |
Apr 12, 2021 | 105.63 | 106.09 | 105.34 | 105.94 | 59,387 | +0.38(+0.36%) |
Apr 09, 2021 | 104.44 | 105.56 | 104.44 | 105.56 | 93,679 | +0.96(+0.92%) |
Apr 08, 2021 | 104.27 | 104.60 | 103.60 | 104.60 | 74,934 | +0.78(+0.75%) |
Apr 07, 2021 | 104.36 | 104.46 | 103.60 | 103.83 | 64,055 | -0.44(-0.42%) |
Apr 06, 2021 | 104.49 | 104.68 | 104.08 | 104.27 | 108,997 | -0.11(-0.10%) |
Apr 05, 2021 | 104.09 | 104.51 | 103.62 | 104.37 | 134,872 | +1.26(+1.22%) |
Apr 01, 2021 | 102.80 | 103.21 | 102.46 | 103.11 | 311,094 | +0.78(+0.77%) |
Mar 31, 2021 | 102.79 | 102.89 | 102.17 | 102.33 | 123,088 | -0.04(-0.04%) |
Mar 30, 2021 | 102.16 | 102.57 | 101.67 | 102.37 | 79,541 | +0.29(+0.28%) |
Mar 29, 2021 | 102.51 | 102.75 | 101.58 | 102.08 | 116,421 | -0.43(-0.42%) |
Mar 26, 2021 | 101.01 | 102.50 | 100.67 | 102.50 | 135,923 | +2.03(+2.02%) |
Mar 25, 2021 | 98.95 | 100.61 | 97.97 | 100.47 | 141,100 | +1.26(+1.27%) |
Mar 24, 2021 | 99.49 | 100.56 | 99.17 | 99.21 | 163,742 | +0.43(+0.44%) |
Mar 23, 2021 | 100.24 | 100.44 | 98.47 | 98.77 | 97,982 | -1.60(-1.60%) |
Mar 22, 2021 | 100.27 | 100.77 | 99.83 | 100.38 | 75,025 | +0.10(+0.10%) |
Mar 19, 2021 | 101.28 | 101.42 | 99.98 | 100.28 | 88,888 | -0.68(-0.67%) |
Mar 18, 2021 | 101.68 | 102.38 | 100.79 | 100.96 | 109,949 | -0.87(-0.85%) |
Mar 17, 2021 | 101.12 | 101.93 | 100.71 | 101.83 | 70,548 | +0.88(+0.87%) |
Mar 16, 2021 | 102.32 | 102.52 | 100.88 | 100.95 | 129,543 | -1.25(-1.22%) |
Mar 15, 2021 | 101.80 | 102.19 | 100.79 | 102.19 | 107,059 | +0.84(+0.83%) |
Mar 12, 2021 | 100.40 | 101.39 | 100.08 | 101.35 | 79,885 | +0.84(+0.84%) |
Mar 11, 2021 | 100.48 | 101.06 | 99.94 | 100.51 | 144,835 | +0.87(+0.87%) |
Mar 10, 2021 | 99.25 | 100.20 | 98.81 | 99.64 | 118,908 | +1.11(+1.13%) |
Mar 09, 2021 | 98.92 | 99.61 | 98.50 | 98.53 | 131,562 | +0.72(+0.74%) |
Mar 08, 2021 | 98.78 | 99.58 | 97.76 | 97.81 | 168,872 | +0.23(+0.24%) |
Mar 05, 2021 | 96.56 | 97.82 | 93.98 | 97.58 | 154,907 | +2.16(+2.27%) |
Mar 04, 2021 | 97.80 | 97.96 | 94.11 | 95.41 | 195,995 | -2.21(-2.27%) |
Mar 03, 2021 | 98.45 | 98.65 | 97.62 | 97.62 | 72,872 | -0.72(-0.73%) |
Mar 02, 2021 | 99.14 | 99.14 | 98.15 | 98.34 | 239,585 | -0.50(-0.51%) |
Mar 01, 2021 | 97.64 | 99.41 | 97.60 | 98.84 | 273,131 | +2.72(+2.83%) |
Feb 26, 2021 | 97.19 | 97.29 | 95.97 | 96.13 | 129,762 | -0.61(-0.63%) |
Feb 25, 2021 | 98.76 | 98.79 | 96.29 | 96.73 | 76,190 | -2.08(-2.10%) |
Feb 24, 2021 | 97.32 | 99.12 | 97.13 | 98.81 | 52,103 | +1.46(+1.50%) |
Feb 23, 2021 | 96.90 | 97.62 | 95.53 | 97.35 | 139,959 | +0.01(+0.01%) |
Feb 22, 2021 | 97.23 | 98.19 | 97.01 | 97.34 | 232,220 | -0.45(-0.46%) |
Feb 19, 2021 | 97.32 | 98.12 | 97.32 | 97.80 | 71,814 | +0.97(+1.00%) |
Feb 18, 2021 | 96.63 | 97.09 | 96.11 | 96.83 | 81,843 | -0.57(-0.59%) |
Feb 17, 2021 | 97.79 | 97.79 | 96.67 | 97.40 | 78,042 | -0.51(-0.52%) |
Feb 16, 2021 | 98.20 | 98.43 | 97.77 | 97.91 | 92,379 | +0.07(+0.07%) |
Feb 12, 2021 | 96.88 | 97.93 | 96.88 | 97.85 | 55,154 | +0.95(+0.98%) |
Feb 11, 2021 | 97.07 | 97.36 | 96.33 | 96.90 | 61,281 | +0.28(+0.29%) |
Feb 10, 2021 | 97.34 | 97.34 | 96.18 | 96.62 | 80,145 | -0.19(-0.20%) |
Feb 09, 2021 | 96.56 | 97.03 | 95.95 | 96.81 | 89,958 | +0.14(+0.15%) |
Feb 08, 2021 | 96.08 | 96.68 | 95.75 | 96.67 | 322,215 | +1.37(+1.44%) |
Feb 05, 2021 | 95.55 | 95.62 | 95.09 | 95.30 | 106,789 | +0.47(+0.50%) |
Feb 04, 2021 | 94.07 | 94.87 | 93.94 | 94.82 | 185,307 | +1.37(+1.47%) |
Feb 03, 2021 | 93.77 | 93.77 | 92.75 | 93.45 | 85,995 | +0.14(+0.16%) |
Feb 02, 2021 | 92.68 | 93.66 | 92.64 | 93.30 | 74,794 | +1.77(+1.93%) |