Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 96.99 | 97.63 | 96.07 | 96.78 | 6,776,490 | -1.81(-1.84%) |
Apr 29, 2021 | 98.91 | 99.13 | 96.18 | 98.59 | 7,059,065 | +1.80(+1.86%) |
Apr 28, 2021 | 97.13 | 97.97 | 96.49 | 96.79 | 6,135,217 | -0.07(-0.07%) |
Apr 27, 2021 | 97.22 | 97.36 | 96.10 | 96.86 | 4,455,360 | -0.11(-0.11%) |
Apr 26, 2021 | 96.92 | 97.43 | 96.57 | 96.97 | 5,295,106 | +0.64(+0.66%) |
Apr 23, 2021 | 93.79 | 97.41 | 93.72 | 96.33 | 6,414,072 | +2.91(+3.12%) |
Apr 22, 2021 | 95.90 | 96.51 | 92.59 | 93.42 | 9,758,874 | -2.57(-2.68%) |
Apr 21, 2021 | 92.93 | 96.16 | 92.82 | 95.99 | 5,500,807 | +2.63(+2.81%) |
Apr 20, 2021 | 94.59 | 95.09 | 92.31 | 93.36 | 5,624,175 | -2.11(-2.21%) |
Apr 19, 2021 | 96.24 | 96.56 | 94.48 | 95.47 | 6,681,402 | -1.51(-1.56%) |
Apr 16, 2021 | 96.97 | 97.35 | 95.86 | 96.98 | 6,000,959 | +1.00(+1.04%) |
Apr 15, 2021 | 94.52 | 96.15 | 94.51 | 95.98 | 5,984,458 | +2.94(+3.16%) |
Apr 14, 2021 | 93.96 | 94.67 | 92.56 | 93.04 | 7,103,855 | -0.88(-0.94%) |
Apr 13, 2021 | 93.06 | 94.39 | 92.76 | 93.92 | 4,615,160 | +0.86(+0.93%) |
Apr 12, 2021 | 92.56 | 93.29 | 92.15 | 93.06 | 4,662,700 | +0.11(+0.12%) |
Apr 09, 2021 | 90.98 | 93.12 | 90.88 | 92.95 | 4,921,661 | +1.95(+2.14%) |
Apr 08, 2021 | 90.66 | 91.08 | 90.00 | 91.00 | 4,447,465 | +1.29(+1.44%) |
Apr 07, 2021 | 89.35 | 90.01 | 89.04 | 89.70 | 4,300,110 | +0.33(+0.37%) |
Apr 06, 2021 | 89.22 | 90.19 | 89.00 | 89.37 | 4,960,341 | -0.27(-0.31%) |
Apr 05, 2021 | 87.78 | 90.01 | 87.73 | 89.64 | 6,891,411 | +3.82(+4.46%) |
Apr 01, 2021 | 84.54 | 85.97 | 84.38 | 85.82 | 5,362,520 | +2.54(+3.05%) |
Mar 31, 2021 | 82.65 | 84.30 | 82.64 | 83.28 | 5,799,069 | +0.93(+1.13%) |
Mar 30, 2021 | 82.07 | 82.71 | 81.19 | 82.35 | 6,564,177 | -0.57(-0.69%) |
Mar 29, 2021 | 82.08 | 83.53 | 81.07 | 82.92 | 6,919,684 | -0.05(-0.06%) |
Mar 26, 2021 | 80.01 | 83.30 | 79.61 | 82.97 | 7,748,990 | +3.71(+4.68%) |
Mar 25, 2021 | 77.01 | 79.75 | 75.76 | 79.26 | 9,833,659 | +1.34(+1.72%) |
Mar 24, 2021 | 80.09 | 81.12 | 77.91 | 77.92 | 7,112,191 | -1.18(-1.49%) |
Mar 23, 2021 | 80.66 | 81.60 | 78.61 | 79.10 | 6,581,052 | -1.99(-2.45%) |
Mar 22, 2021 | 79.47 | 81.98 | 79.47 | 81.09 | 4,751,201 | +1.88(+2.38%) |
Mar 19, 2021 | 79.45 | 80.44 | 77.75 | 79.20 | 5,449,529 | -0.43(-0.54%) |
Mar 18, 2021 | 81.51 | 82.93 | 79.20 | 79.63 | 7,860,787 | -3.55(-4.27%) |
Mar 17, 2021 | 81.55 | 83.81 | 80.80 | 83.18 | 6,409,765 | +0.70(+0.84%) |
Mar 16, 2021 | 83.18 | 83.64 | 81.92 | 82.49 | 5,718,636 | -0.32(-0.39%) |
Mar 15, 2021 | 81.48 | 82.93 | 80.04 | 82.81 | 4,498,271 | +1.48(+1.82%) |
Mar 12, 2021 | 80.10 | 81.41 | 79.54 | 81.33 | 4,474,989 | +0.39(+0.48%) |
Mar 11, 2021 | 80.20 | 82.27 | 79.91 | 80.94 | 6,361,344 | +2.38(+3.03%) |
Mar 10, 2021 | 78.66 | 79.68 | 77.75 | 78.56 | 11,009,236 | +1.46(+1.89%) |
Mar 09, 2021 | 76.41 | 78.75 | 76.08 | 77.10 | 7,371,573 | +3.08(+4.16%) |
Mar 08, 2021 | 75.75 | 77.50 | 73.80 | 74.02 | 11,309,494 | -1.06(-1.41%) |
Mar 05, 2021 | 73.30 | 75.77 | 68.89 | 75.08 | 11,594,925 | +3.85(+5.41%) |
Mar 04, 2021 | 73.84 | 75.45 | 68.40 | 71.22 | 14,014,980 | -2.73(-3.69%) |
Mar 03, 2021 | 76.58 | 77.21 | 73.90 | 73.95 | 11,728,195 | -3.50(-4.52%) |
Mar 02, 2021 | 79.08 | 79.17 | 76.89 | 77.45 | 9,033,016 | -1.39(-1.77%) |
Mar 01, 2021 | 76.51 | 79.63 | 76.51 | 78.84 | 6,448,133 | +5.30(+7.21%) |
Feb 26, 2021 | 75.94 | 76.58 | 72.27 | 73.54 | 12,520,400 | -1.15(-1.54%) |
Feb 25, 2021 | 79.69 | 80.60 | 73.73 | 74.68 | 14,055,099 | -5.78(-7.19%) |
Feb 24, 2021 | 77.25 | 80.81 | 76.61 | 80.47 | 6,428,883 | +2.56(+3.28%) |
Feb 23, 2021 | 76.28 | 78.81 | 73.56 | 77.91 | 6,673,099 | +0.23(+0.29%) |
Feb 22, 2021 | 77.73 | 79.26 | 77.52 | 77.68 | 4,390,894 | -1.79(-2.26%) |
Feb 19, 2021 | 80.84 | 80.96 | 79.22 | 79.48 | 5,226,651 | -0.44(-0.55%) |
Feb 18, 2021 | 79.25 | 80.44 | 78.12 | 79.92 | 5,244,518 | -1.06(-1.31%) |
Feb 17, 2021 | 79.78 | 81.13 | 79.11 | 80.98 | 4,895,305 | +0.02(+0.02%) |
Feb 16, 2021 | 82.00 | 82.10 | 80.48 | 80.96 | 6,208,195 | -0.20(-0.24%) |
Feb 12, 2021 | 79.43 | 81.29 | 79.40 | 81.15 | 4,028,316 | +1.21(+1.51%) |
Feb 11, 2021 | 80.30 | 80.56 | 78.38 | 79.95 | 5,460,736 | +0.39(+0.49%) |
Feb 10, 2021 | 80.91 | 80.94 | 78.04 | 79.56 | 6,106,630 | -0.10(-0.12%) |
Feb 09, 2021 | 79.28 | 80.07 | 79.04 | 79.65 | 4,144,027 | -0.20(-0.25%) |
Feb 08, 2021 | 79.12 | 79.87 | 78.55 | 79.85 | 4,089,780 | +1.73(+2.21%) |
Feb 05, 2021 | 78.47 | 78.59 | 77.43 | 78.12 | 4,114,101 | +0.92(+1.19%) |
Feb 04, 2021 | 75.38 | 77.25 | 75.27 | 77.20 | 3,536,722 | +2.49(+3.33%) |
Feb 03, 2021 | 75.12 | 75.79 | 73.93 | 74.71 | 5,249,377 | +0.19(+0.25%) |
Feb 02, 2021 | 73.47 | 75.49 | 73.44 | 74.53 | 5,612,475 | +3.05(+4.27%) |