Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 101.56 | 101.90 | 100.86 | 101.05 | 179,129 | -1.15(-1.13%) |
Apr 29, 2021 | 102.56 | 102.86 | 101.57 | 102.21 | 870,300 | +0.33(+0.32%) |
Apr 28, 2021 | 101.89 | 102.12 | 101.50 | 101.88 | 218,615 | +0.14(+0.14%) |
Apr 27, 2021 | 101.67 | 101.88 | 101.12 | 101.73 | 217,443 | +0.35(+0.35%) |
Apr 26, 2021 | 101.69 | 102.13 | 101.21 | 101.38 | 1,438,834 | +0.27(+0.26%) |
Apr 23, 2021 | 99.74 | 101.49 | 99.56 | 101.12 | 184,410 | +1.80(+1.81%) |
Apr 22, 2021 | 100.17 | 100.60 | 99.11 | 99.32 | 149,928 | -0.61(-0.61%) |
Apr 21, 2021 | 98.07 | 100.06 | 97.88 | 99.93 | 482,139 | +1.71(+1.74%) |
Apr 20, 2021 | 99.55 | 99.75 | 97.66 | 98.21 | 239,182 | -1.76(-1.76%) |
Apr 19, 2021 | 100.14 | 100.31 | 99.35 | 99.97 | 279,310 | -0.23(-0.23%) |
Apr 16, 2021 | 99.76 | 100.51 | 99.76 | 100.20 | 289,184 | +0.75(+0.75%) |
Apr 15, 2021 | 99.73 | 99.73 | 98.53 | 99.45 | 256,199 | +0.45(+0.45%) |
Apr 14, 2021 | 98.28 | 99.84 | 98.28 | 99.01 | 205,043 | +0.73(+0.74%) |
Apr 13, 2021 | 99.08 | 99.09 | 97.70 | 98.28 | 230,714 | -0.86(-0.87%) |
Apr 12, 2021 | 98.70 | 99.21 | 98.46 | 99.14 | 338,403 | +0.57(+0.58%) |
Apr 09, 2021 | 98.28 | 98.66 | 97.86 | 98.57 | 372,518 | +0.56(+0.57%) |
Apr 08, 2021 | 98.14 | 98.15 | 96.92 | 98.01 | 480,298 | +0.03(+0.03%) |
Apr 07, 2021 | 98.54 | 98.77 | 97.57 | 97.98 | 320,889 | -0.31(-0.32%) |
Apr 06, 2021 | 98.48 | 99.13 | 98.15 | 98.30 | 793,336 | -0.07(-0.07%) |
Apr 05, 2021 | 98.71 | 98.90 | 97.76 | 98.36 | 781,799 | +0.68(+0.70%) |
Apr 01, 2021 | 97.03 | 97.68 | 96.38 | 97.68 | 1,166,984 | +1.17(+1.22%) |
Mar 31, 2021 | 97.32 | 97.58 | 96.36 | 96.51 | 457,818 | -0.56(-0.58%) |
Mar 30, 2021 | 95.90 | 97.16 | 95.66 | 97.07 | 316,480 | +1.42(+1.48%) |
Mar 29, 2021 | 96.93 | 97.82 | 95.34 | 95.65 | 582,171 | -1.71(-1.76%) |
Mar 26, 2021 | 96.24 | 97.39 | 95.61 | 97.36 | 307,984 | +1.99(+2.08%) |
Mar 25, 2021 | 92.37 | 95.65 | 91.89 | 95.37 | 1,025,092 | +2.37(+2.55%) |
Mar 24, 2021 | 93.88 | 95.39 | 93.00 | 93.00 | 516,957 | -0.15(-0.16%) |
Mar 23, 2021 | 95.33 | 95.55 | 92.70 | 93.15 | 944,817 | -2.85(-2.97%) |
Mar 22, 2021 | 97.03 | 97.12 | 95.56 | 96.00 | 453,720 | -1.16(-1.19%) |
Mar 19, 2021 | 97.27 | 98.06 | 96.05 | 97.16 | 395,458 | -0.41(-0.42%) |
Mar 18, 2021 | 98.78 | 100.01 | 97.24 | 97.57 | 583,097 | -1.39(-1.40%) |
Mar 17, 2021 | 97.98 | 98.99 | 97.38 | 98.95 | 282,879 | +0.93(+0.95%) |
Mar 16, 2021 | 99.34 | 99.34 | 97.78 | 98.02 | 396,175 | -1.35(-1.36%) |
Mar 15, 2021 | 98.57 | 99.41 | 97.80 | 99.37 | 388,002 | +1.10(+1.12%) |
Mar 12, 2021 | 96.89 | 98.36 | 96.89 | 98.26 | 631,143 | +1.49(+1.54%) |
Mar 11, 2021 | 96.61 | 97.32 | 96.01 | 96.77 | 833,485 | +0.75(+0.79%) |
Mar 10, 2021 | 94.68 | 96.34 | 94.66 | 96.02 | 490,039 | +1.61(+1.71%) |
Mar 09, 2021 | 95.70 | 95.70 | 94.03 | 94.41 | 624,988 | -0.34(-0.36%) |
Mar 08, 2021 | 93.55 | 95.70 | 93.49 | 94.75 | 725,536 | +1.66(+1.78%) |
Mar 05, 2021 | 91.80 | 93.27 | 89.48 | 93.09 | 477,624 | +2.50(+2.76%) |
Mar 04, 2021 | 92.07 | 92.62 | 89.19 | 90.59 | 436,934 | -1.39(-1.51%) |
Mar 03, 2021 | 91.93 | 93.29 | 91.62 | 91.97 | 376,169 | +0.42(+0.46%) |
Mar 02, 2021 | 92.55 | 92.56 | 91.37 | 91.55 | 460,702 | -1.09(-1.18%) |
Mar 01, 2021 | 91.83 | 93.09 | 91.83 | 92.64 | 653,476 | +2.43(+2.70%) |
Feb 26, 2021 | 90.93 | 91.48 | 89.33 | 90.21 | 664,221 | -0.69(-0.76%) |
Feb 25, 2021 | 93.49 | 93.59 | 90.65 | 90.90 | 427,702 | -2.52(-2.70%) |
Feb 24, 2021 | 91.92 | 93.57 | 91.83 | 93.42 | 370,765 | +1.74(+1.89%) |
Feb 23, 2021 | 90.55 | 91.92 | 89.63 | 91.68 | 417,436 | +0.61(+0.67%) |
Feb 22, 2021 | 89.86 | 91.71 | 89.86 | 91.07 | 402,400 | +0.85(+0.94%) |
Feb 19, 2021 | 89.04 | 90.39 | 89.04 | 90.22 | 159,455 | +1.65(+1.86%) |
Feb 18, 2021 | 88.81 | 89.15 | 88.24 | 88.57 | 226,420 | -0.92(-1.03%) |
Feb 17, 2021 | 89.37 | 89.67 | 88.77 | 89.49 | 277,765 | -0.38(-0.42%) |
Feb 16, 2021 | 90.20 | 90.35 | 89.60 | 89.87 | 180,728 | +0.29(+0.33%) |
Feb 12, 2021 | 89.17 | 89.76 | 88.91 | 89.58 | 138,357 | +0.24(+0.26%) |
Feb 11, 2021 | 89.32 | 89.80 | 88.25 | 89.34 | 230,116 | +0.25(+0.28%) |
Feb 10, 2021 | 89.41 | 89.64 | 88.59 | 89.10 | 258,899 | +0.04(+0.04%) |
Feb 09, 2021 | 88.76 | 89.29 | 88.40 | 89.06 | 218,171 | +0.25(+0.29%) |
Feb 08, 2021 | 87.78 | 88.87 | 87.67 | 88.80 | 315,243 | +1.54(+1.76%) |
Feb 05, 2021 | 87.24 | 87.44 | 86.66 | 87.27 | 611,423 | +0.81(+0.94%) |
Feb 04, 2021 | 85.45 | 86.51 | 85.45 | 86.45 | 273,420 | +1.32(+1.55%) |
Feb 03, 2021 | 84.80 | 85.17 | 84.22 | 85.13 | 237,980 | +0.45(+0.53%) |
Feb 02, 2021 | 84.65 | 84.94 | 83.92 | 84.68 | 326,520 | +0.78(+0.93%) |