Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.91 | 104.70 | 101.69 | 102.89 | 166,989 | -1.73(-1.65%) |
Apr 29, 2021 | 104.24 | 106.45 | 103.71 | 104.62 | 113,216 | +1.89(+1.84%) |
Apr 28, 2021 | 103.58 | 104.21 | 101.84 | 102.72 | 101,354 | -0.83(-0.80%) |
Apr 27, 2021 | 103.52 | 103.93 | 102.11 | 103.55 | 95,688 | +0.77(+0.75%) |
Apr 26, 2021 | 102.09 | 103.54 | 102.09 | 102.78 | 89,523 | +1.49(+1.48%) |
Apr 23, 2021 | 97.46 | 102.42 | 97.12 | 101.29 | 132,083 | +3.55(+3.63%) |
Apr 22, 2021 | 99.14 | 99.36 | 97.04 | 97.74 | 149,083 | -1.07(-1.08%) |
Apr 21, 2021 | 98.75 | 100.18 | 97.12 | 98.81 | 185,537 | -0.10(-0.10%) |
Apr 20, 2021 | 102.00 | 102.46 | 98.16 | 98.91 | 161,668 | -3.22(-3.15%) |
Apr 19, 2021 | 101.90 | 103.14 | 101.38 | 102.13 | 139,531 | -0.87(-0.85%) |
Apr 16, 2021 | 102.46 | 103.45 | 101.94 | 103.00 | 133,052 | +2.06(+2.04%) |
Apr 15, 2021 | 100.63 | 101.27 | 98.48 | 100.94 | 114,222 | +0.73(+0.73%) |
Apr 14, 2021 | 99.77 | 103.25 | 99.35 | 100.21 | 152,456 | +0.92(+0.93%) |
Apr 13, 2021 | 99.33 | 100.71 | 98.25 | 99.29 | 128,557 | -0.98(-0.98%) |
Apr 12, 2021 | 99.02 | 101.54 | 98.43 | 100.27 | 126,979 | +1.32(+1.33%) |
Apr 09, 2021 | 99.05 | 99.20 | 97.69 | 98.96 | 109,351 | +0.02(+0.02%) |
Apr 08, 2021 | 97.23 | 99.59 | 96.64 | 98.94 | 134,724 | +2.16(+2.23%) |
Apr 07, 2021 | 98.82 | 99.51 | 96.55 | 96.77 | 131,131 | -2.72(-2.73%) |
Apr 06, 2021 | 100.25 | 101.44 | 98.86 | 99.49 | 243,535 | -0.88(-0.88%) |
Apr 05, 2021 | 98.98 | 101.22 | 98.33 | 100.38 | 221,617 | +2.65(+2.72%) |
Apr 01, 2021 | 95.65 | 97.78 | 95.65 | 97.72 | 137,900 | +2.36(+2.47%) |
Mar 31, 2021 | 95.74 | 96.98 | 94.96 | 95.36 | 215,293 | -0.20(-0.21%) |
Mar 30, 2021 | 93.52 | 96.05 | 92.97 | 95.57 | 100,652 | +1.87(+1.99%) |
Mar 29, 2021 | 96.16 | 97.11 | 92.52 | 93.70 | 162,529 | -3.39(-3.49%) |
Mar 26, 2021 | 96.97 | 97.35 | 95.25 | 97.09 | 149,859 | +1.49(+1.55%) |
Mar 25, 2021 | 91.44 | 96.30 | 90.24 | 95.60 | 214,301 | +3.25(+3.52%) |
Mar 24, 2021 | 96.52 | 98.09 | 92.26 | 92.36 | 239,708 | -1.07(-1.14%) |
Mar 23, 2021 | 91.64 | 94.85 | 91.12 | 93.42 | 317,114 | +0.71(+0.77%) |
Mar 22, 2021 | 94.91 | 95.38 | 90.57 | 92.71 | 199,650 | -2.39(-2.52%) |
Mar 19, 2021 | 99.32 | 99.78 | 94.22 | 95.10 | 558,606 | -5.11(-5.09%) |
Mar 18, 2021 | 103.53 | 105.62 | 99.78 | 100.21 | 186,166 | -3.05(-2.96%) |
Mar 17, 2021 | 100.24 | 103.50 | 98.81 | 103.26 | 197,484 | +2.43(+2.41%) |
Mar 16, 2021 | 102.97 | 104.42 | 100.64 | 100.83 | 212,391 | -3.30(-3.17%) |
Mar 15, 2021 | 104.89 | 104.89 | 100.85 | 104.14 | 269,237 | +5.47(+5.54%) |
Mar 12, 2021 | 102.02 | 102.10 | 97.93 | 98.67 | 160,632 | -2.20(-2.18%) |
Mar 11, 2021 | 95.41 | 101.56 | 94.68 | 100.87 | 490,815 | +6.31(+6.68%) |
Mar 10, 2021 | 93.28 | 95.18 | 93.28 | 94.56 | 202,301 | +1.74(+1.87%) |
Mar 09, 2021 | 92.66 | 94.11 | 89.94 | 92.82 | 172,431 | +0.51(+0.55%) |
Mar 08, 2021 | 92.77 | 95.28 | 91.52 | 92.31 | 192,683 | -1.10(-1.17%) |
Mar 05, 2021 | 94.68 | 94.68 | 88.24 | 93.41 | 221,287 | +0.86(+0.93%) |
Mar 04, 2021 | 92.83 | 94.42 | 90.01 | 92.54 | 347,983 | -0.60(-0.65%) |
Mar 03, 2021 | 94.90 | 95.99 | 93.15 | 93.15 | 200,291 | -1.64(-1.73%) |
Mar 02, 2021 | 94.67 | 95.84 | 94.04 | 94.79 | 136,692 | -0.06(-0.07%) |
Mar 01, 2021 | 94.40 | 95.24 | 94.14 | 94.85 | 172,217 | +2.35(+2.54%) |
Feb 26, 2021 | 92.27 | 93.75 | 90.17 | 92.50 | 235,077 | +0.61(+0.67%) |
Feb 25, 2021 | 95.40 | 95.52 | 91.15 | 91.89 | 198,262 | -2.88(-3.04%) |
Feb 24, 2021 | 95.60 | 97.19 | 93.62 | 94.77 | 364,007 | -0.60(-0.63%) |
Feb 23, 2021 | 97.28 | 97.68 | 94.21 | 95.37 | 211,623 | -2.94(-2.99%) |
Feb 22, 2021 | 94.68 | 98.80 | 94.07 | 98.32 | 180,619 | +3.19(+3.36%) |
Feb 19, 2021 | 92.93 | 95.14 | 91.18 | 95.12 | 212,130 | +2.97(+3.22%) |
Feb 18, 2021 | 93.59 | 95.50 | 91.99 | 92.15 | 259,640 | -1.66(-1.77%) |
Feb 17, 2021 | 96.05 | 96.23 | 93.50 | 93.81 | 256,868 | +2.34(+2.55%) |
Feb 16, 2021 | 93.04 | 94.17 | 91.03 | 91.48 | 211,145 | -1.21(-1.31%) |
Feb 12, 2021 | 93.29 | 95.19 | 92.08 | 92.69 | 132,315 | -0.78(-0.83%) |
Feb 11, 2021 | 94.20 | 95.75 | 92.21 | 93.46 | 259,270 | +0.98(+1.06%) |
Feb 10, 2021 | 93.75 | 93.87 | 90.34 | 92.48 | 143,356 | +0.08(+0.09%) |
Feb 09, 2021 | 90.31 | 92.81 | 88.81 | 92.40 | 150,244 | +2.12(+2.35%) |
Feb 08, 2021 | 88.76 | 90.87 | 87.87 | 90.28 | 199,865 | +2.08(+2.36%) |
Feb 05, 2021 | 90.35 | 90.36 | 85.49 | 88.20 | 279,464 | -0.80(-0.90%) |
Feb 04, 2021 | 82.99 | 97.69 | 81.23 | 89.00 | 984,041 | +9.35(+11.73%) |
Feb 03, 2021 | 79.78 | 80.71 | 78.50 | 79.66 | 140,910 | -0.46(-0.58%) |
Feb 02, 2021 | 79.32 | 81.01 | 78.22 | 80.12 | 146,716 | +1.51(+1.91%) |