Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 98.19 | 98.28 | 97.50 | 97.57 | 45,400 | -0.65(-0.66%) |
Apr 29, 2021 | 98.00 | 98.23 | 97.29 | 98.22 | 82,295 | -0.33(-0.33%) |
Apr 28, 2021 | 97.76 | 98.55 | 97.59 | 98.55 | 50,302 | +0.13(+0.13%) |
Apr 27, 2021 | 98.57 | 98.73 | 98.25 | 98.42 | 36,559 | +0.23(+0.23%) |
Apr 26, 2021 | 98.40 | 98.44 | 97.96 | 98.19 | 99,182 | +0.55(+0.56%) |
Apr 23, 2021 | 98.27 | 98.29 | 97.37 | 97.64 | 25,100 | -0.07(-0.07%) |
Apr 22, 2021 | 98.28 | 98.33 | 97.43 | 97.71 | 39,607 | -1.18(-1.19%) |
Apr 21, 2021 | 97.44 | 98.97 | 97.44 | 98.89 | 41,499 | +2.09(+2.16%) |
Apr 20, 2021 | 96.57 | 97.23 | 96.51 | 96.80 | 39,896 | -0.21(-0.22%) |
Apr 19, 2021 | 96.99 | 97.22 | 96.75 | 97.01 | 32,859 | -0.05(-0.05%) |
Apr 16, 2021 | 96.94 | 97.20 | 96.91 | 97.06 | 35,400 | +0.67(+0.70%) |
Apr 15, 2021 | 95.75 | 96.59 | 95.75 | 96.39 | 64,164 | +1.75(+1.85%) |
Apr 14, 2021 | 94.64 | 94.85 | 94.47 | 94.64 | 45,631 | -0.28(-0.29%) |
Apr 13, 2021 | 94.83 | 95.15 | 94.68 | 94.92 | 74,681 | +0.95(+1.01%) |
Apr 12, 2021 | 94.32 | 94.32 | 93.69 | 93.97 | 58,251 | -0.69(-0.73%) |
Apr 09, 2021 | 94.34 | 94.78 | 94.26 | 94.66 | 47,200 | -0.60(-0.63%) |
Apr 08, 2021 | 95.34 | 95.45 | 95.12 | 95.26 | 38,138 | +0.88(+0.93%) |
Apr 07, 2021 | 94.38 | 94.68 | 94.19 | 94.38 | 66,574 | -0.58(-0.61%) |
Apr 06, 2021 | 94.59 | 95.14 | 94.51 | 94.96 | 32,893 | +0.99(+1.06%) |
Apr 05, 2021 | 93.73 | 94.26 | 93.65 | 93.97 | 74,372 | -0.16(-0.18%) |
Apr 01, 2021 | 93.48 | 94.15 | 93.38 | 94.13 | 51,100 | +1.46(+1.58%) |
Mar 31, 2021 | 91.46 | 92.88 | 91.46 | 92.67 | 28,656 | +1.50(+1.65%) |
Mar 30, 2021 | 91.43 | 91.58 | 90.93 | 91.17 | 57,656 | -1.18(-1.28%) |
Mar 29, 2021 | 93.20 | 93.20 | 92.08 | 92.35 | 94,252 | -1.88(-2.00%) |
Mar 26, 2021 | 93.82 | 94.40 | 93.71 | 94.23 | 45,300 | +0.51(+0.54%) |
Mar 25, 2021 | 94.17 | 94.48 | 93.46 | 93.72 | 37,050 | -0.38(-0.40%) |
Mar 24, 2021 | 94.37 | 94.54 | 94.01 | 94.10 | 138,377 | +0.41(+0.44%) |
Mar 23, 2021 | 94.44 | 94.45 | 93.65 | 93.69 | 50,271 | -1.17(-1.23%) |
Mar 22, 2021 | 94.68 | 94.98 | 94.34 | 94.86 | 30,408 | -0.56(-0.59%) |
Mar 19, 2021 | 95.12 | 95.68 | 94.95 | 95.42 | 57,100 | +0.01(+0.01%) |
Mar 18, 2021 | 94.91 | 96.00 | 94.91 | 95.41 | 57,402 | -0.09(-0.09%) |
Mar 17, 2021 | 94.30 | 95.69 | 94.03 | 95.50 | 46,921 | +1.18(+1.25%) |
Mar 16, 2021 | 94.33 | 94.66 | 93.99 | 94.32 | 27,393 | +0.40(+0.43%) |
Mar 15, 2021 | 93.93 | 94.08 | 93.58 | 93.92 | 64,981 | +0.66(+0.71%) |
Mar 12, 2021 | 92.08 | 93.35 | 91.95 | 93.26 | 49,300 | -0.08(-0.09%) |
Mar 11, 2021 | 93.25 | 93.53 | 93.13 | 93.34 | 31,257 | +0.04(+0.05%) |
Mar 10, 2021 | 92.65 | 93.30 | 92.58 | 93.30 | 27,717 | +0.78(+0.84%) |
Mar 09, 2021 | 92.38 | 92.89 | 92.31 | 92.52 | 50,625 | +1.69(+1.86%) |
Mar 08, 2021 | 91.24 | 91.30 | 90.67 | 90.83 | 80,990 | -0.59(-0.65%) |
Mar 05, 2021 | 91.72 | 91.72 | 90.91 | 91.42 | 67,400 | +0.02(+0.02%) |
Mar 04, 2021 | 92.93 | 93.44 | 91.01 | 91.40 | 161,861 | -1.69(-1.82%) |
Mar 03, 2021 | 93.17 | 93.77 | 92.47 | 93.09 | 75,607 | -1.33(-1.41%) |
Mar 02, 2021 | 93.81 | 94.79 | 93.50 | 94.42 | 56,540 | +0.56(+0.60%) |
Mar 01, 2021 | 94.62 | 95.00 | 93.59 | 93.86 | 32,826 | +0.17(+0.18%) |
Feb 26, 2021 | 95.32 | 95.32 | 93.00 | 93.69 | 106,300 | -2.74(-2.84%) |
Feb 25, 2021 | 97.63 | 98.22 | 96.39 | 96.43 | 79,183 | -1.95(-1.98%) |
Feb 24, 2021 | 96.78 | 98.38 | 96.59 | 98.38 | 55,144 | +0.85(+0.87%) |
Feb 23, 2021 | 97.74 | 97.75 | 96.50 | 97.53 | 48,991 | -0.97(-0.98%) |
Feb 22, 2021 | 97.66 | 98.61 | 97.48 | 98.50 | 43,617 | +1.87(+1.94%) |
Feb 19, 2021 | 96.52 | 97.17 | 96.42 | 96.63 | 45,200 | +0.50(+0.52%) |
Feb 18, 2021 | 96.49 | 96.75 | 95.67 | 96.13 | 49,770 | -0.43(-0.45%) |
Feb 17, 2021 | 96.28 | 96.70 | 95.86 | 96.56 | 78,385 | -0.55(-0.57%) |
Feb 16, 2021 | 96.77 | 98.19 | 96.59 | 97.11 | 45,516 | -0.71(-0.73%) |
Feb 12, 2021 | 97.05 | 98.14 | 97.03 | 97.82 | 42,600 | +0.32(+0.33%) |
Feb 11, 2021 | 98.18 | 98.18 | 97.06 | 97.50 | 47,781 | -0.49(-0.50%) |
Feb 10, 2021 | 98.57 | 98.57 | 97.52 | 97.99 | 32,661 | +0.40(+0.41%) |
Feb 09, 2021 | 97.82 | 98.12 | 97.37 | 97.59 | 46,892 | +0.00(+0.00%) |
Feb 08, 2021 | 97.72 | 98.05 | 97.45 | 97.59 | 62,214 | +1.08(+1.12%) |
Feb 05, 2021 | 95.77 | 96.78 | 95.71 | 96.51 | 35,000 | +1.36(+1.43%) |
Feb 04, 2021 | 94.69 | 95.19 | 94.22 | 95.15 | 51,713 | -1.32(-1.37%) |
Feb 03, 2021 | 96.61 | 96.95 | 96.19 | 96.47 | 59,883 | +0.43(+0.45%) |
Feb 02, 2021 | 97.32 | 97.32 | 95.64 | 96.04 | 99,965 | -3.11(-3.14%) |