Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 106.52 | 107.96 | 105.03 | 105.47 | 689,027 | -1.55(-1.44%) |
Apr 29, 2021 | 108.27 | 109.35 | 105.95 | 107.02 | 524,597 | -0.75(-0.70%) |
Apr 28, 2021 | 108.74 | 109.54 | 107.58 | 107.77 | 484,649 | -1.13(-1.04%) |
Apr 27, 2021 | 109.08 | 109.67 | 106.72 | 108.90 | 451,434 | +0.21(+0.19%) |
Apr 26, 2021 | 107.21 | 109.75 | 106.80 | 108.70 | 756,576 | +2.00(+1.87%) |
Apr 23, 2021 | 105.35 | 107.25 | 103.19 | 106.70 | 523,660 | +2.16(+2.07%) |
Apr 22, 2021 | 104.46 | 106.36 | 103.53 | 104.54 | 728,739 | -0.03(-0.03%) |
Apr 21, 2021 | 101.97 | 104.76 | 101.23 | 104.57 | 959,811 | +2.94(+2.90%) |
Apr 20, 2021 | 102.47 | 103.44 | 101.13 | 101.63 | 762,789 | -0.64(-0.63%) |
Apr 19, 2021 | 102.45 | 103.48 | 100.99 | 102.27 | 550,796 | -1.00(-0.97%) |
Apr 16, 2021 | 102.53 | 103.57 | 101.66 | 103.27 | 1,184,721 | +0.83(+0.81%) |
Apr 15, 2021 | 102.43 | 103.65 | 102.00 | 102.44 | 881,833 | +0.20(+0.19%) |
Apr 14, 2021 | 103.87 | 104.39 | 101.41 | 102.24 | 731,779 | -1.25(-1.21%) |
Apr 13, 2021 | 99.82 | 103.70 | 99.36 | 103.49 | 1,152,434 | +4.05(+4.07%) |
Apr 12, 2021 | 100.43 | 100.43 | 98.46 | 99.44 | 907,534 | -1.40(-1.39%) |
Apr 09, 2021 | 100.22 | 101.50 | 99.35 | 100.84 | 740,096 | +0.88(+0.88%) |
Apr 08, 2021 | 99.06 | 100.65 | 97.84 | 99.96 | 935,723 | +2.01(+2.05%) |
Apr 07, 2021 | 97.48 | 99.10 | 96.59 | 97.95 | 626,954 | -0.51(-0.52%) |
Apr 06, 2021 | 98.26 | 99.82 | 98.26 | 98.46 | 938,240 | +0.56(+0.57%) |
Apr 05, 2021 | 96.86 | 97.93 | 96.19 | 97.90 | 398,209 | +2.05(+2.13%) |
Apr 01, 2021 | 95.00 | 96.36 | 94.27 | 95.85 | 870,201 | +1.62(+1.72%) |
Mar 31, 2021 | 93.25 | 95.33 | 93.25 | 94.23 | 1,398,016 | +2.09(+2.27%) |
Mar 30, 2021 | 90.09 | 92.65 | 89.85 | 92.14 | 887,844 | +1.60(+1.77%) |
Mar 29, 2021 | 94.81 | 94.81 | 88.68 | 90.55 | 1,123,155 | -5.24(-5.47%) |
Mar 26, 2021 | 93.21 | 96.25 | 91.93 | 95.79 | 843,855 | +2.72(+2.92%) |
Mar 25, 2021 | 91.52 | 93.43 | 88.13 | 93.07 | 821,186 | +1.91(+2.10%) |
Mar 24, 2021 | 93.18 | 94.20 | 90.80 | 91.15 | 456,525 | -1.73(-1.86%) |
Mar 23, 2021 | 94.47 | 94.47 | 92.06 | 92.88 | 540,229 | -2.20(-2.31%) |
Mar 22, 2021 | 92.99 | 95.47 | 92.80 | 95.08 | 451,373 | +2.50(+2.70%) |
Mar 19, 2021 | 93.00 | 97.51 | 91.39 | 92.58 | 1,593,679 | +0.31(+0.33%) |
Mar 18, 2021 | 93.55 | 95.69 | 91.96 | 92.27 | 589,373 | -1.93(-2.05%) |
Mar 17, 2021 | 95.07 | 96.97 | 93.20 | 94.20 | 649,870 | -1.62(-1.69%) |
Mar 16, 2021 | 98.31 | 99.88 | 94.97 | 95.82 | 700,927 | -2.13(-2.18%) |
Mar 15, 2021 | 95.18 | 99.52 | 95.18 | 97.95 | 849,672 | +2.93(+3.09%) |
Mar 12, 2021 | 93.98 | 95.08 | 91.43 | 95.02 | 1,335,497 | -0.71(-0.74%) |
Mar 11, 2021 | 90.89 | 95.98 | 90.54 | 95.73 | 1,291,160 | +5.98(+6.67%) |
Mar 10, 2021 | 91.86 | 92.08 | 88.85 | 89.75 | 995,652 | -0.09(-0.10%) |
Mar 09, 2021 | 86.84 | 90.31 | 85.33 | 89.83 | 954,108 | +4.74(+5.58%) |
Mar 08, 2021 | 88.47 | 89.52 | 85.09 | 85.09 | 656,087 | -2.80(-3.18%) |
Mar 05, 2021 | 85.19 | 88.52 | 83.59 | 87.89 | 568,650 | +2.05(+2.39%) |
Mar 04, 2021 | 89.23 | 91.22 | 85.48 | 85.84 | 700,550 | -3.29(-3.69%) |
Mar 03, 2021 | 91.82 | 91.86 | 89.09 | 89.13 | 659,050 | -3.50(-3.78%) |
Mar 02, 2021 | 92.83 | 93.05 | 91.39 | 92.63 | 841,136 | +0.74(+0.81%) |
Mar 01, 2021 | 90.30 | 92.23 | 90.30 | 91.89 | 954,469 | +2.65(+2.97%) |
Feb 26, 2021 | 90.63 | 90.91 | 88.57 | 89.24 | 995,847 | -0.83(-0.92%) |
Feb 25, 2021 | 92.52 | 93.25 | 90.03 | 90.07 | 499,098 | -2.38(-2.57%) |
Feb 24, 2021 | 92.72 | 93.72 | 91.85 | 92.45 | 556,101 | -0.54(-0.58%) |
Feb 23, 2021 | 93.14 | 93.73 | 91.15 | 92.98 | 868,668 | -0.03(-0.04%) |
Feb 22, 2021 | 95.73 | 95.98 | 92.72 | 93.02 | 776,464 | -3.10(-3.22%) |
Feb 19, 2021 | 98.26 | 99.03 | 95.79 | 96.11 | 839,397 | -1.86(-1.90%) |
Feb 18, 2021 | 100.42 | 100.42 | 97.54 | 97.97 | 557,686 | -2.51(-2.50%) |
Feb 17, 2021 | 101.21 | 101.21 | 99.72 | 100.48 | 910,099 | -0.92(-0.91%) |
Feb 16, 2021 | 99.01 | 102.39 | 99.01 | 101.40 | 1,258,719 | +3.00(+3.04%) |
Feb 12, 2021 | 97.76 | 100.05 | 97.37 | 98.41 | 701,591 | +0.95(+0.97%) |
Feb 11, 2021 | 96.57 | 97.78 | 95.48 | 97.46 | 619,281 | +1.24(+1.29%) |
Feb 10, 2021 | 96.86 | 97.48 | 95.04 | 96.22 | 490,499 | +0.09(+0.09%) |
Feb 09, 2021 | 96.85 | 97.62 | 94.99 | 96.13 | 584,243 | -0.15(-0.16%) |
Feb 08, 2021 | 94.91 | 96.48 | 94.22 | 96.28 | 1,495,888 | +2.44(+2.60%) |
Feb 05, 2021 | 95.43 | 95.79 | 92.96 | 93.84 | 816,153 | -0.51(-0.54%) |
Feb 04, 2021 | 91.21 | 94.90 | 90.95 | 94.35 | 806,267 | +3.53(+3.89%) |
Feb 03, 2021 | 93.44 | 93.44 | 88.98 | 90.82 | 933,071 | -2.06(-2.22%) |
Feb 02, 2021 | 88.24 | 98.57 | 88.24 | 92.88 | 2,115,982 | +9.04(+10.79%) |