Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.84 | 103.97 | 102.15 | 102.83 | 3,258,176 | -1.34(-1.29%) |
Apr 29, 2021 | 104.97 | 106.05 | 102.86 | 104.17 | 2,699,927 | +0.20(+0.19%) |
Apr 28, 2021 | 103.62 | 105.94 | 103.60 | 103.98 | 2,720,153 | +0.62(+0.60%) |
Apr 27, 2021 | 102.17 | 104.15 | 100.91 | 103.35 | 3,907,093 | +1.85(+1.82%) |
Apr 26, 2021 | 100.43 | 102.80 | 100.03 | 101.50 | 3,868,400 | +2.75(+2.78%) |
Apr 23, 2021 | 98.24 | 98.93 | 97.48 | 98.76 | 2,781,543 | +1.07(+1.10%) |
Apr 22, 2021 | 99.49 | 100.57 | 97.62 | 97.69 | 3,067,506 | -1.67(-1.68%) |
Apr 21, 2021 | 96.27 | 99.59 | 95.12 | 99.36 | 2,921,299 | +2.85(+2.95%) |
Apr 20, 2021 | 97.57 | 98.34 | 95.55 | 96.51 | 2,580,726 | -1.94(-1.97%) |
Apr 19, 2021 | 98.49 | 98.73 | 97.10 | 98.46 | 2,073,777 | -0.47(-0.48%) |
Apr 16, 2021 | 98.41 | 100.09 | 97.92 | 98.93 | 3,846,923 | +2.15(+2.23%) |
Apr 15, 2021 | 97.14 | 97.61 | 95.97 | 96.77 | 2,739,680 | +0.68(+0.71%) |
Apr 14, 2021 | 96.05 | 97.77 | 95.92 | 96.09 | 3,145,234 | +0.32(+0.34%) |
Apr 13, 2021 | 96.04 | 96.38 | 94.01 | 95.77 | 4,357,456 | -1.15(-1.19%) |
Apr 12, 2021 | 98.33 | 98.72 | 95.82 | 96.92 | 3,544,743 | -0.99(-1.01%) |
Apr 09, 2021 | 96.88 | 98.16 | 96.33 | 97.91 | 1,976,973 | +1.33(+1.38%) |
Apr 08, 2021 | 97.19 | 97.68 | 95.96 | 96.57 | 2,794,167 | -1.17(-1.19%) |
Apr 07, 2021 | 97.77 | 98.32 | 96.16 | 97.74 | 3,029,707 | +0.43(+0.45%) |
Apr 06, 2021 | 95.83 | 97.61 | 95.65 | 97.30 | 2,990,940 | +1.20(+1.25%) |
Apr 05, 2021 | 96.89 | 96.89 | 94.61 | 96.10 | 3,485,768 | -0.13(-0.13%) |
Apr 01, 2021 | 96.05 | 96.35 | 94.08 | 96.23 | 3,422,283 | +1.19(+1.26%) |
Mar 31, 2021 | 95.73 | 96.60 | 94.78 | 95.03 | 3,001,513 | -1.35(-1.40%) |
Mar 30, 2021 | 95.21 | 97.27 | 94.97 | 96.38 | 2,497,633 | +1.32(+1.39%) |
Mar 29, 2021 | 95.57 | 96.26 | 92.68 | 95.06 | 3,988,128 | -0.72(-0.75%) |
Mar 26, 2021 | 95.81 | 97.44 | 93.73 | 95.78 | 3,201,401 | +0.86(+0.91%) |
Mar 25, 2021 | 90.05 | 95.35 | 89.11 | 94.92 | 4,611,285 | +3.54(+3.88%) |
Mar 24, 2021 | 92.82 | 95.46 | 91.37 | 91.38 | 4,102,404 | -0.84(-0.91%) |
Mar 23, 2021 | 95.77 | 96.03 | 91.48 | 92.22 | 4,407,463 | -4.04(-4.20%) |
Mar 22, 2021 | 97.32 | 97.63 | 95.09 | 96.27 | 3,261,147 | -1.20(-1.23%) |
Mar 19, 2021 | 97.90 | 98.95 | 95.31 | 97.47 | 5,352,749 | -0.11(-0.11%) |
Mar 18, 2021 | 98.26 | 100.92 | 96.58 | 97.58 | 7,269,934 | -1.19(-1.20%) |
Mar 17, 2021 | 97.58 | 99.12 | 97.28 | 98.76 | 2,671,985 | +0.88(+0.90%) |
Mar 16, 2021 | 101.07 | 101.16 | 97.52 | 97.89 | 4,349,077 | -3.19(-3.16%) |
Mar 15, 2021 | 98.69 | 101.84 | 97.60 | 101.08 | 4,569,237 | +2.64(+2.68%) |
Mar 12, 2021 | 96.68 | 98.59 | 96.56 | 98.44 | 3,136,394 | +1.68(+1.74%) |
Mar 11, 2021 | 95.61 | 97.75 | 94.61 | 96.76 | 6,196,077 | +1.28(+1.34%) |
Mar 10, 2021 | 93.23 | 96.00 | 92.46 | 95.48 | 3,576,970 | +2.76(+2.98%) |
Mar 09, 2021 | 93.72 | 94.18 | 90.80 | 92.72 | 3,426,865 | -0.58(-0.63%) |
Mar 08, 2021 | 93.88 | 96.03 | 92.86 | 93.30 | 4,051,102 | +0.44(+0.48%) |
Mar 05, 2021 | 93.19 | 93.79 | 86.97 | 92.86 | 5,479,052 | +0.89(+0.96%) |
Mar 04, 2021 | 95.25 | 96.19 | 89.17 | 91.97 | 6,004,187 | -3.24(-3.40%) |
Mar 03, 2021 | 93.64 | 96.66 | 93.59 | 95.21 | 5,113,096 | +1.93(+2.07%) |
Mar 02, 2021 | 95.09 | 95.31 | 93.00 | 93.29 | 4,034,205 | -1.87(-1.97%) |
Mar 01, 2021 | 97.06 | 98.44 | 95.09 | 95.16 | 4,315,440 | +0.84(+0.89%) |
Feb 26, 2021 | 95.11 | 97.28 | 92.93 | 94.32 | 4,746,014 | -1.59(-1.65%) |
Feb 25, 2021 | 100.11 | 101.33 | 94.93 | 95.91 | 5,893,680 | -3.49(-3.51%) |
Feb 24, 2021 | 96.09 | 101.18 | 95.64 | 99.40 | 5,622,313 | +3.24(+3.37%) |
Feb 23, 2021 | 96.56 | 96.84 | 91.93 | 96.16 | 4,986,333 | +1.96(+2.08%) |
Feb 22, 2021 | 90.99 | 96.33 | 90.99 | 94.20 | 5,088,897 | +2.79(+3.05%) |
Feb 19, 2021 | 89.73 | 91.82 | 89.13 | 91.41 | 3,679,319 | +2.43(+2.73%) |
Feb 18, 2021 | 89.70 | 90.75 | 88.31 | 88.98 | 3,967,809 | -1.43(-1.58%) |
Feb 17, 2021 | 91.46 | 92.29 | 89.46 | 90.40 | 3,296,627 | -1.46(-1.59%) |
Feb 16, 2021 | 91.74 | 93.07 | 90.74 | 91.87 | 4,452,102 | +0.60(+0.66%) |
Feb 12, 2021 | 90.65 | 92.41 | 89.97 | 91.26 | 2,710,793 | -0.01(-0.01%) |
Feb 11, 2021 | 90.34 | 93.07 | 89.58 | 91.27 | 5,617,658 | +2.55(+2.87%) |
Feb 10, 2021 | 87.20 | 90.75 | 86.12 | 88.72 | 5,163,244 | +3.07(+3.58%) |
Feb 09, 2021 | 85.62 | 87.71 | 84.66 | 85.66 | 7,170,598 | +3.02(+3.65%) |
Feb 08, 2021 | 81.52 | 83.09 | 80.74 | 82.64 | 5,324,999 | +1.83(+2.26%) |
Feb 05, 2021 | 80.53 | 81.77 | 80.12 | 80.81 | 3,049,957 | +1.33(+1.67%) |
Feb 04, 2021 | 78.00 | 80.39 | 78.00 | 79.49 | 3,338,873 | +1.49(+1.91%) |
Feb 03, 2021 | 77.15 | 78.31 | 76.03 | 78.00 | 3,572,277 | +0.77(+1.00%) |
Feb 02, 2021 | 78.61 | 78.61 | 76.31 | 77.23 | 3,573,266 | -0.40(-0.52%) |