Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 96.08 | 96.35 | 96.01 | 96.34 | 4,357,658 | +0.28(+0.29%) |
Apr 29, 2021 | 95.99 | 96.07 | 95.69 | 96.06 | 3,814,412 | +0.11(+0.12%) |
Apr 28, 2021 | 95.61 | 96.06 | 95.52 | 95.95 | 4,697,324 | +0.32(+0.34%) |
Apr 27, 2021 | 96.00 | 96.01 | 95.54 | 95.62 | 3,790,919 | -0.52(-0.54%) |
Apr 26, 2021 | 95.94 | 96.45 | 95.94 | 96.14 | 3,168,145 | -0.44(-0.46%) |
Apr 23, 2021 | 96.41 | 96.60 | 96.29 | 96.59 | 2,232,475 | +0.16(+0.17%) |
Apr 22, 2021 | 96.39 | 96.48 | 96.28 | 96.42 | 1,791,018 | +0.15(+0.15%) |
Apr 21, 2021 | 96.07 | 96.33 | 96.03 | 96.28 | 1,926,641 | +0.18(+0.19%) |
Apr 20, 2021 | 96.21 | 96.21 | 96.02 | 96.09 | 2,908,899 | -0.24(-0.25%) |
Apr 19, 2021 | 96.37 | 96.42 | 96.22 | 96.34 | 3,638,524 | -0.07(-0.07%) |
Apr 16, 2021 | 96.52 | 96.52 | 96.28 | 96.41 | 3,848,426 | -0.31(-0.32%) |
Apr 15, 2021 | 96.09 | 96.84 | 96.02 | 96.72 | 8,000,907 | +1.16(+1.22%) |
Apr 14, 2021 | 95.59 | 95.68 | 95.47 | 95.56 | 3,737,628 | -0.09(-0.09%) |
Apr 13, 2021 | 95.10 | 95.66 | 95.04 | 95.64 | 3,772,998 | +0.50(+0.53%) |
Apr 12, 2021 | 95.28 | 95.28 | 95.05 | 95.14 | 3,162,423 | +0.16(+0.16%) |
Apr 09, 2021 | 94.95 | 95.04 | 94.78 | 94.98 | 6,303,791 | -0.26(-0.27%) |
Apr 08, 2021 | 94.94 | 95.24 | 94.91 | 95.24 | 3,566,508 | +0.55(+0.58%) |
Apr 07, 2021 | 94.85 | 95.14 | 94.62 | 94.70 | 3,684,783 | -0.33(-0.35%) |
Apr 06, 2021 | 94.90 | 95.13 | 94.73 | 95.03 | 4,373,941 | +0.32(+0.34%) |
Apr 05, 2021 | 94.32 | 94.71 | 94.32 | 94.71 | 3,616,358 | -0.11(-0.12%) |
Apr 01, 2021 | 94.51 | 94.87 | 94.36 | 94.82 | 8,911,326 | +0.74(+0.79%) |
Mar 31, 2021 | 93.81 | 94.38 | 93.81 | 94.08 | 10,232,041 | +0.12(+0.13%) |
Mar 30, 2021 | 93.52 | 93.97 | 93.42 | 93.95 | 7,012,431 | +0.04(+0.05%) |
Mar 29, 2021 | 94.17 | 94.35 | 93.82 | 93.91 | 8,541,053 | -0.49(-0.52%) |
Mar 26, 2021 | 94.29 | 94.40 | 94.12 | 94.40 | 2,311,853 | +0.03(+0.04%) |
Mar 25, 2021 | 94.42 | 94.51 | 94.08 | 94.37 | 4,468,040 | -0.14(-0.15%) |
Mar 24, 2021 | 94.56 | 94.68 | 94.27 | 94.51 | 4,942,540 | +0.21(+0.22%) |
Mar 23, 2021 | 94.70 | 94.70 | 94.27 | 94.30 | 5,391,523 | -0.34(-0.36%) |
Mar 22, 2021 | 94.17 | 94.82 | 94.07 | 94.64 | 5,341,719 | +0.21(+0.22%) |
Mar 19, 2021 | 94.22 | 94.56 | 93.97 | 94.43 | 5,499,838 | +0.28(+0.29%) |
Mar 18, 2021 | 94.21 | 94.68 | 93.93 | 94.15 | 8,724,861 | -1.30(-1.36%) |
Mar 17, 2021 | 94.26 | 96.05 | 93.90 | 95.45 | 11,385,444 | +0.79(+0.84%) |
Mar 16, 2021 | 94.71 | 94.93 | 94.52 | 94.65 | 4,999,035 | +0.33(+0.35%) |
Mar 15, 2021 | 94.04 | 94.34 | 93.79 | 94.33 | 4,489,779 | +0.61(+0.65%) |
Mar 12, 2021 | 94.08 | 94.09 | 93.57 | 93.71 | 6,928,500 | -1.19(-1.26%) |
Mar 11, 2021 | 94.85 | 95.03 | 94.36 | 94.90 | 8,095,164 | +0.70(+0.74%) |
Mar 10, 2021 | 93.56 | 94.27 | 93.43 | 94.20 | 6,609,027 | +0.91(+0.97%) |
Mar 09, 2021 | 93.19 | 93.52 | 93.16 | 93.30 | 9,486,046 | +1.09(+1.18%) |
Mar 08, 2021 | 93.36 | 93.36 | 92.19 | 92.21 | 11,452,548 | -1.62(-1.73%) |
Mar 05, 2021 | 93.97 | 93.97 | 93.49 | 93.83 | 14,129,678 | -0.02(-0.02%) |
Mar 04, 2021 | 94.65 | 94.82 | 93.81 | 93.85 | 10,058,191 | -0.81(-0.86%) |
Mar 03, 2021 | 95.02 | 95.02 | 94.65 | 94.66 | 5,985,163 | -0.57(-0.60%) |
Mar 02, 2021 | 95.21 | 95.49 | 95.09 | 95.23 | 6,784,926 | -0.06(-0.06%) |
Mar 01, 2021 | 95.23 | 95.52 | 95.10 | 95.29 | 5,802,507 | +0.53(+0.56%) |
Feb 26, 2021 | 94.81 | 94.84 | 94.34 | 94.77 | 9,358,138 | +0.42(+0.45%) |
Feb 25, 2021 | 95.37 | 95.54 | 94.09 | 94.34 | 11,400,872 | -1.71(-1.78%) |
Feb 24, 2021 | 95.16 | 96.22 | 95.16 | 96.06 | 6,293,370 | +0.15(+0.15%) |
Feb 23, 2021 | 95.66 | 95.95 | 95.43 | 95.91 | 8,332,315 | +0.11(+0.12%) |
Feb 22, 2021 | 95.86 | 96.05 | 95.67 | 95.80 | 5,844,721 | -0.65(-0.68%) |
Feb 19, 2021 | 96.88 | 96.92 | 96.45 | 96.45 | 5,252,813 | -0.52(-0.53%) |
Feb 18, 2021 | 97.00 | 97.04 | 96.74 | 96.97 | 3,079,682 | -0.10(-0.11%) |
Feb 17, 2021 | 96.55 | 97.12 | 96.55 | 97.07 | 7,042,979 | +0.53(+0.55%) |
Feb 16, 2021 | 97.49 | 97.50 | 96.52 | 96.54 | 9,866,857 | -1.20(-1.22%) |
Feb 12, 2021 | 98.06 | 98.06 | 97.68 | 97.74 | 7,575,193 | -0.54(-0.55%) |
Feb 11, 2021 | 98.36 | 98.47 | 98.18 | 98.28 | 3,908,830 | +0.06(+0.06%) |
Feb 10, 2021 | 98.24 | 98.26 | 98.12 | 98.22 | 2,304,015 | +0.20(+0.20%) |
Feb 09, 2021 | 98.31 | 98.31 | 98.02 | 98.02 | 3,184,124 | -0.35(-0.36%) |
Feb 08, 2021 | 98.23 | 98.38 | 98.07 | 98.37 | 5,983,574 | +0.00(+0.00%) |
Feb 05, 2021 | 98.56 | 98.58 | 98.30 | 98.37 | 3,874,154 | +0.11(+0.11%) |
Feb 04, 2021 | 98.02 | 98.33 | 97.87 | 98.26 | 3,689,252 | +0.28(+0.29%) |
Feb 03, 2021 | 98.24 | 98.24 | 97.98 | 97.98 | 3,282,357 | -0.25(-0.25%) |
Feb 02, 2021 | 98.16 | 98.30 | 98.11 | 98.23 | 6,918,052 | +0.00(+0.00%) |