Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 106.69 | 106.85 | 106.17 | 106.37 | 508,822 | -0.68(-0.64%) |
Apr 29, 2021 | 106.50 | 107.13 | 106.30 | 107.06 | 580,803 | +1.13(+1.07%) |
Apr 28, 2021 | 105.63 | 106.08 | 105.58 | 105.92 | 496,141 | +0.43(+0.41%) |
Apr 27, 2021 | 105.39 | 105.62 | 105.08 | 105.49 | 436,205 | +0.10(+0.09%) |
Apr 26, 2021 | 105.52 | 105.91 | 105.26 | 105.39 | 475,932 | -0.04(-0.03%) |
Apr 23, 2021 | 104.48 | 105.70 | 104.30 | 105.43 | 1,015,976 | +0.99(+0.95%) |
Apr 22, 2021 | 105.97 | 105.97 | 104.43 | 104.44 | 720,900 | -1.42(-1.34%) |
Apr 21, 2021 | 104.52 | 106.00 | 104.52 | 105.86 | 514,683 | +1.26(+1.20%) |
Apr 20, 2021 | 105.19 | 105.20 | 104.26 | 104.60 | 592,845 | -0.80(-0.76%) |
Apr 19, 2021 | 106.05 | 106.09 | 105.12 | 105.40 | 783,299 | -0.49(-0.47%) |
Apr 16, 2021 | 105.91 | 106.24 | 105.63 | 105.90 | 1,162,974 | +0.66(+0.62%) |
Apr 15, 2021 | 104.97 | 105.31 | 104.40 | 105.24 | 785,385 | +0.42(+0.40%) |
Apr 14, 2021 | 104.01 | 105.13 | 103.94 | 104.82 | 593,323 | +0.89(+0.86%) |
Apr 13, 2021 | 104.18 | 104.22 | 103.20 | 103.93 | 891,830 | -0.56(-0.53%) |
Apr 12, 2021 | 104.10 | 104.61 | 104.10 | 104.48 | 518,481 | +0.49(+0.48%) |
Apr 09, 2021 | 103.95 | 104.29 | 103.58 | 103.99 | 1,155,858 | +0.29(+0.28%) |
Apr 08, 2021 | 103.99 | 103.99 | 103.20 | 103.70 | 422,321 | -0.39(-0.37%) |
Apr 07, 2021 | 104.15 | 104.59 | 103.82 | 104.09 | 855,249 | +0.01(+0.01%) |
Apr 06, 2021 | 103.81 | 104.32 | 103.81 | 104.08 | 513,672 | +0.14(+0.13%) |
Apr 05, 2021 | 103.99 | 104.38 | 103.71 | 103.94 | 782,987 | +0.67(+0.65%) |
Apr 01, 2021 | 102.70 | 103.34 | 102.06 | 103.27 | 1,660,455 | +0.66(+0.64%) |
Mar 31, 2021 | 102.93 | 103.15 | 102.42 | 102.61 | 670,286 | -0.29(-0.28%) |
Mar 30, 2021 | 102.80 | 103.08 | 102.42 | 102.90 | 725,494 | +0.09(+0.09%) |
Mar 29, 2021 | 102.46 | 103.31 | 102.10 | 102.81 | 1,111,363 | -0.24(-0.23%) |
Mar 26, 2021 | 102.41 | 103.14 | 101.93 | 103.05 | 1,574,947 | +1.33(+1.31%) |
Mar 25, 2021 | 99.83 | 101.92 | 99.14 | 101.72 | 1,754,113 | +1.75(+1.75%) |
Mar 24, 2021 | 100.12 | 101.33 | 99.98 | 99.98 | 802,580 | +0.14(+0.14%) |
Mar 23, 2021 | 100.75 | 100.94 | 99.46 | 99.84 | 835,155 | -1.40(-1.38%) |
Mar 22, 2021 | 101.40 | 101.53 | 100.72 | 101.23 | 507,948 | -0.51(-0.50%) |
Mar 19, 2021 | 101.95 | 102.47 | 100.69 | 101.74 | 1,832,386 | -0.36(-0.35%) |
Mar 18, 2021 | 102.41 | 103.73 | 101.85 | 102.10 | 1,126,084 | -0.19(-0.18%) |
Mar 17, 2021 | 101.82 | 102.41 | 101.15 | 102.29 | 588,679 | +0.51(+0.50%) |
Mar 16, 2021 | 102.47 | 102.47 | 101.25 | 101.78 | 1,189,447 | -1.11(-1.07%) |
Mar 15, 2021 | 102.82 | 102.92 | 101.84 | 102.89 | 1,325,015 | +0.29(+0.28%) |
Mar 12, 2021 | 101.58 | 102.60 | 101.56 | 102.60 | 1,215,646 | +1.61(+1.59%) |
Mar 11, 2021 | 101.31 | 101.99 | 100.65 | 100.99 | 1,700,714 | -0.21(-0.21%) |
Mar 10, 2021 | 99.43 | 101.40 | 99.43 | 101.21 | 2,150,481 | +1.86(+1.88%) |
Mar 09, 2021 | 100.44 | 100.63 | 99.13 | 99.34 | 1,123,215 | -1.19(-1.18%) |
Mar 08, 2021 | 98.78 | 101.16 | 98.78 | 100.53 | 1,235,218 | +2.15(+2.18%) |
Mar 05, 2021 | 96.79 | 98.66 | 95.56 | 98.38 | 946,699 | +2.67(+2.79%) |
Mar 04, 2021 | 96.68 | 97.29 | 94.38 | 95.71 | 1,132,082 | -0.90(-0.93%) |
Mar 03, 2021 | 96.13 | 97.86 | 96.13 | 96.61 | 687,634 | +0.63(+0.66%) |
Mar 02, 2021 | 96.22 | 96.65 | 95.81 | 95.97 | 587,476 | -0.21(-0.22%) |
Mar 01, 2021 | 95.02 | 96.86 | 95.02 | 96.19 | 749,869 | +2.50(+2.66%) |
Feb 26, 2021 | 94.91 | 95.37 | 93.31 | 93.69 | 798,430 | -1.51(-1.58%) |
Feb 25, 2021 | 97.47 | 97.63 | 94.99 | 95.20 | 774,526 | -2.05(-2.11%) |
Feb 24, 2021 | 95.76 | 97.53 | 95.61 | 97.25 | 1,178,865 | +1.65(+1.73%) |
Feb 23, 2021 | 95.29 | 95.89 | 94.49 | 95.60 | 838,845 | +0.49(+0.52%) |
Feb 22, 2021 | 93.97 | 95.45 | 93.97 | 95.11 | 1,089,338 | +1.02(+1.08%) |
Feb 19, 2021 | 93.16 | 94.32 | 93.15 | 94.09 | 716,333 | +1.26(+1.35%) |
Feb 18, 2021 | 92.85 | 93.27 | 92.52 | 92.84 | 327,353 | -0.35(-0.37%) |
Feb 17, 2021 | 92.77 | 93.38 | 92.43 | 93.18 | 419,246 | +0.28(+0.30%) |
Feb 16, 2021 | 92.73 | 93.06 | 92.39 | 92.91 | 378,676 | +0.84(+0.91%) |
Feb 12, 2021 | 91.35 | 92.21 | 91.08 | 92.07 | 470,041 | +0.56(+0.61%) |
Feb 11, 2021 | 92.10 | 92.34 | 90.79 | 91.51 | 552,877 | -0.53(-0.58%) |
Feb 10, 2021 | 92.25 | 92.37 | 91.43 | 92.04 | 361,257 | +0.23(+0.25%) |
Feb 09, 2021 | 91.49 | 91.91 | 91.08 | 91.81 | 411,237 | +0.31(+0.34%) |
Feb 08, 2021 | 90.80 | 91.61 | 90.80 | 91.50 | 383,782 | +1.01(+1.11%) |
Feb 05, 2021 | 90.64 | 90.90 | 90.19 | 90.49 | 395,906 | +0.57(+0.63%) |
Feb 04, 2021 | 88.95 | 89.99 | 88.77 | 89.92 | 414,165 | +0.99(+1.11%) |
Feb 03, 2021 | 88.14 | 89.10 | 88.00 | 88.93 | 464,401 | +0.78(+0.89%) |
Feb 02, 2021 | 87.92 | 88.96 | 87.75 | 88.15 | 543,537 | +0.93(+1.06%) |