Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.06 | 113.00 | 111.53 | 112.62 | 1,978,001 | +0.57(+0.51%) |
Apr 29, 2021 | 111.19 | 112.35 | 110.95 | 112.05 | 2,181,691 | +1.26(+1.14%) |
Apr 28, 2021 | 109.22 | 111.85 | 108.84 | 110.79 | 1,898,657 | +1.09(+1.00%) |
Apr 27, 2021 | 109.35 | 109.78 | 109.12 | 109.69 | 1,146,081 | +0.69(+0.63%) |
Apr 26, 2021 | 111.15 | 111.15 | 108.70 | 109.01 | 2,250,971 | -1.92(-1.73%) |
Apr 23, 2021 | 110.94 | 111.37 | 110.57 | 110.93 | 1,164,685 | -0.09(-0.09%) |
Apr 22, 2021 | 111.36 | 111.69 | 110.70 | 111.02 | 880,394 | +0.35(+0.32%) |
Apr 21, 2021 | 110.97 | 111.44 | 110.41 | 110.67 | 898,455 | -0.48(-0.43%) |
Apr 20, 2021 | 110.35 | 111.27 | 110.17 | 111.16 | 878,139 | +0.23(+0.21%) |
Apr 19, 2021 | 111.55 | 111.86 | 110.39 | 110.92 | 815,539 | -0.33(-0.30%) |
Apr 16, 2021 | 111.80 | 111.80 | 110.93 | 111.25 | 1,683,620 | +0.42(+0.38%) |
Apr 15, 2021 | 111.64 | 112.11 | 110.49 | 110.83 | 1,319,922 | -0.52(-0.47%) |
Apr 14, 2021 | 110.75 | 111.97 | 110.66 | 111.34 | 1,436,395 | +0.67(+0.60%) |
Apr 13, 2021 | 109.75 | 111.18 | 109.43 | 110.67 | 1,551,498 | +0.97(+0.89%) |
Apr 12, 2021 | 108.37 | 109.83 | 108.36 | 109.70 | 1,636,465 | +1.38(+1.27%) |
Apr 09, 2021 | 108.16 | 108.34 | 107.05 | 108.33 | 1,105,787 | +0.28(+0.26%) |
Apr 08, 2021 | 107.22 | 108.06 | 106.86 | 108.05 | 1,290,765 | +0.58(+0.54%) |
Apr 07, 2021 | 107.20 | 108.03 | 107.04 | 107.47 | 1,162,647 | -0.03(-0.03%) |
Apr 06, 2021 | 104.97 | 108.08 | 104.86 | 107.50 | 2,419,201 | +3.24(+3.11%) |
Apr 05, 2021 | 103.72 | 104.87 | 103.61 | 104.26 | 1,314,900 | +0.79(+0.77%) |
Apr 01, 2021 | 102.40 | 103.63 | 101.76 | 103.47 | 984,490 | +1.53(+1.50%) |
Mar 31, 2021 | 102.90 | 103.17 | 101.91 | 101.94 | 1,702,590 | -1.50(-1.45%) |
Mar 30, 2021 | 102.01 | 104.30 | 102.01 | 103.44 | 1,797,653 | +0.53(+0.51%) |
Mar 29, 2021 | 101.77 | 103.63 | 100.90 | 102.91 | 1,823,101 | +1.08(+1.06%) |
Mar 26, 2021 | 101.72 | 101.90 | 100.16 | 101.83 | 1,476,576 | +0.64(+0.63%) |
Mar 25, 2021 | 100.90 | 101.30 | 99.89 | 101.19 | 1,517,923 | +0.28(+0.28%) |
Mar 24, 2021 | 101.77 | 102.56 | 100.90 | 100.90 | 1,272,340 | -0.87(-0.85%) |
Mar 23, 2021 | 101.73 | 102.13 | 101.25 | 101.77 | 1,564,141 | -0.71(-0.69%) |
Mar 22, 2021 | 101.56 | 102.69 | 101.42 | 102.48 | 2,033,058 | +0.75(+0.73%) |
Mar 19, 2021 | 102.22 | 103.21 | 101.36 | 101.73 | 3,379,020 | -0.33(-0.32%) |
Mar 18, 2021 | 104.42 | 104.57 | 102.02 | 102.06 | 1,746,086 | -2.55(-2.44%) |
Mar 17, 2021 | 102.52 | 105.24 | 102.02 | 104.62 | 2,873,390 | +2.09(+2.04%) |
Mar 16, 2021 | 101.77 | 102.84 | 101.41 | 102.52 | 2,429,562 | +0.76(+0.75%) |
Mar 15, 2021 | 99.17 | 101.78 | 99.06 | 101.76 | 2,074,615 | +3.00(+3.03%) |
Mar 12, 2021 | 98.88 | 99.32 | 98.10 | 98.76 | 1,658,363 | +0.17(+0.17%) |
Mar 11, 2021 | 99.02 | 99.68 | 98.45 | 98.59 | 1,959,159 | +0.02(+0.02%) |
Mar 10, 2021 | 96.93 | 99.14 | 96.87 | 98.58 | 2,117,637 | +1.82(+1.88%) |
Mar 09, 2021 | 98.45 | 98.74 | 96.73 | 96.76 | 2,655,821 | -1.38(-1.40%) |
Mar 08, 2021 | 98.47 | 99.35 | 98.09 | 98.13 | 2,161,600 | -0.18(-0.18%) |
Mar 05, 2021 | 97.81 | 98.75 | 96.06 | 98.31 | 1,738,272 | +0.72(+0.73%) |
Mar 04, 2021 | 97.72 | 98.33 | 96.08 | 97.60 | 1,894,943 | +0.06(+0.06%) |
Mar 03, 2021 | 98.73 | 99.09 | 97.51 | 97.54 | 1,847,310 | -1.16(-1.17%) |
Mar 02, 2021 | 98.26 | 99.40 | 97.74 | 98.70 | 2,600,797 | +0.22(+0.22%) |
Mar 01, 2021 | 98.01 | 99.75 | 97.97 | 98.48 | 1,534,875 | +0.92(+0.95%) |
Feb 26, 2021 | 99.15 | 99.20 | 97.26 | 97.56 | 2,142,384 | -1.10(-1.12%) |
Feb 25, 2021 | 98.61 | 98.96 | 97.89 | 98.66 | 1,858,988 | +0.02(+0.02%) |
Feb 24, 2021 | 98.54 | 99.01 | 97.73 | 98.64 | 1,808,574 | +0.03(+0.03%) |
Feb 23, 2021 | 99.51 | 100.57 | 97.94 | 98.61 | 1,905,730 | -0.34(-0.34%) |
Feb 22, 2021 | 98.40 | 99.45 | 97.77 | 98.95 | 2,231,376 | -0.11(-0.11%) |
Feb 19, 2021 | 99.44 | 99.94 | 98.88 | 99.07 | 1,832,402 | -0.23(-0.23%) |
Feb 18, 2021 | 97.93 | 99.78 | 97.93 | 99.29 | 1,576,560 | +0.97(+0.99%) |
Feb 17, 2021 | 98.70 | 99.35 | 97.95 | 98.32 | 2,401,766 | -1.19(-1.19%) |
Feb 16, 2021 | 99.57 | 100.06 | 98.91 | 99.51 | 2,020,883 | +0.12(+0.12%) |
Feb 12, 2021 | 99.37 | 99.79 | 98.50 | 99.39 | 1,234,937 | -0.01(-0.01%) |
Feb 11, 2021 | 98.71 | 99.87 | 98.25 | 99.40 | 1,900,866 | +1.09(+1.11%) |
Feb 10, 2021 | 97.33 | 98.79 | 96.58 | 98.30 | 2,138,137 | +1.59(+1.65%) |
Feb 09, 2021 | 96.98 | 97.50 | 95.89 | 96.71 | 1,703,929 | -0.23(-0.23%) |
Feb 08, 2021 | 98.30 | 98.57 | 96.40 | 96.93 | 2,075,575 | -1.86(-1.88%) |
Feb 05, 2021 | 96.92 | 99.31 | 96.92 | 98.79 | 2,416,455 | +2.20(+2.28%) |
Feb 04, 2021 | 98.88 | 99.30 | 96.45 | 96.59 | 2,961,078 | -1.63(-1.66%) |
Feb 03, 2021 | 99.21 | 99.55 | 98.22 | 98.22 | 1,712,486 | -1.47(-1.48%) |
Feb 02, 2021 | 97.82 | 100.27 | 97.20 | 99.69 | 2,132,381 | +3.04(+3.14%) |