Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.00 | 101.50 | 98.88 | 101.16 | 998,989 | +1.40(+1.40%) |
Apr 29, 2021 | 100.06 | 103.09 | 97.50 | 99.76 | 1,193,983 | +0.19(+0.19%) |
Apr 28, 2021 | 100.21 | 101.08 | 98.94 | 99.57 | 587,099 | -1.55(-1.53%) |
Apr 27, 2021 | 101.25 | 102.88 | 100.02 | 101.12 | 738,690 | +0.82(+0.82%) |
Apr 26, 2021 | 101.98 | 102.15 | 99.20 | 100.30 | 967,431 | +1.61(+1.63%) |
Apr 23, 2021 | 97.39 | 100.07 | 96.97 | 98.69 | 686,785 | +1.52(+1.56%) |
Apr 22, 2021 | 97.96 | 100.02 | 96.49 | 97.17 | 565,159 | -0.15(-0.16%) |
Apr 21, 2021 | 96.26 | 97.92 | 95.56 | 97.32 | 432,137 | +0.90(+0.93%) |
Apr 20, 2021 | 99.19 | 99.70 | 95.63 | 96.43 | 481,474 | -2.69(-2.72%) |
Apr 19, 2021 | 99.36 | 100.19 | 97.79 | 99.12 | 599,686 | -0.09(-0.10%) |
Apr 16, 2021 | 97.48 | 99.80 | 96.94 | 99.21 | 481,332 | +2.27(+2.34%) |
Apr 15, 2021 | 97.36 | 97.68 | 95.25 | 96.95 | 452,862 | +0.15(+0.16%) |
Apr 14, 2021 | 97.79 | 99.02 | 96.40 | 96.80 | 530,531 | -0.93(-0.96%) |
Apr 13, 2021 | 96.89 | 97.89 | 95.09 | 97.73 | 794,984 | +1.11(+1.15%) |
Apr 12, 2021 | 94.24 | 96.76 | 93.96 | 96.62 | 785,643 | +2.74(+2.92%) |
Apr 09, 2021 | 93.25 | 94.13 | 92.74 | 93.88 | 537,037 | +0.71(+0.76%) |
Apr 08, 2021 | 92.52 | 93.37 | 91.00 | 93.17 | 656,821 | +1.25(+1.36%) |
Apr 07, 2021 | 91.55 | 93.35 | 90.84 | 91.92 | 764,189 | +0.19(+0.21%) |
Apr 06, 2021 | 91.69 | 94.78 | 91.32 | 91.73 | 478,849 | +0.22(+0.24%) |
Apr 05, 2021 | 92.54 | 93.09 | 89.88 | 91.52 | 489,039 | +0.01(+0.01%) |
Apr 01, 2021 | 91.20 | 91.86 | 90.21 | 91.51 | 437,064 | +1.45(+1.61%) |
Mar 31, 2021 | 92.17 | 92.53 | 89.56 | 90.05 | 650,798 | -1.76(-1.91%) |
Mar 30, 2021 | 89.71 | 92.21 | 88.78 | 91.81 | 931,684 | +2.88(+3.24%) |
Mar 29, 2021 | 90.95 | 93.09 | 88.71 | 88.93 | 493,535 | -2.78(-3.03%) |
Mar 26, 2021 | 90.76 | 91.89 | 88.18 | 91.71 | 744,503 | +1.86(+2.07%) |
Mar 25, 2021 | 84.54 | 90.17 | 83.80 | 89.85 | 685,814 | +4.19(+4.89%) |
Mar 24, 2021 | 90.38 | 91.87 | 85.39 | 85.65 | 897,926 | -3.12(-3.51%) |
Mar 23, 2021 | 91.90 | 93.28 | 87.91 | 88.77 | 731,946 | -4.78(-5.11%) |
Mar 22, 2021 | 94.27 | 95.55 | 92.76 | 93.55 | 747,143 | -0.30(-0.32%) |
Mar 19, 2021 | 94.75 | 95.85 | 93.49 | 93.85 | 1,659,829 | -0.53(-0.56%) |
Mar 18, 2021 | 97.17 | 97.68 | 93.92 | 94.38 | 554,271 | -3.03(-3.11%) |
Mar 17, 2021 | 97.21 | 97.70 | 95.70 | 97.41 | 761,446 | -0.25(-0.25%) |
Mar 16, 2021 | 101.84 | 101.84 | 97.45 | 97.65 | 628,326 | -3.61(-3.56%) |
Mar 15, 2021 | 98.04 | 101.37 | 97.62 | 101.26 | 861,119 | +3.45(+3.52%) |
Mar 12, 2021 | 98.22 | 99.14 | 96.81 | 97.82 | 448,078 | -0.48(-0.49%) |
Mar 11, 2021 | 94.61 | 98.97 | 94.24 | 98.30 | 1,004,916 | +4.89(+5.24%) |
Mar 10, 2021 | 91.95 | 93.92 | 91.34 | 93.41 | 816,310 | +2.80(+3.10%) |
Mar 09, 2021 | 91.91 | 92.40 | 90.29 | 90.60 | 741,118 | +0.20(+0.22%) |
Mar 08, 2021 | 88.75 | 93.48 | 87.93 | 90.40 | 885,017 | +2.49(+2.84%) |
Mar 05, 2021 | 85.71 | 88.21 | 82.85 | 87.91 | 619,854 | +4.10(+4.89%) |
Mar 04, 2021 | 86.14 | 86.47 | 80.74 | 83.81 | 755,349 | -2.06(-2.40%) |
Mar 03, 2021 | 86.40 | 88.20 | 84.16 | 85.87 | 525,603 | +0.49(+0.58%) |
Mar 02, 2021 | 87.75 | 87.92 | 84.14 | 85.38 | 680,552 | -2.08(-2.38%) |
Mar 01, 2021 | 85.02 | 88.77 | 84.94 | 87.46 | 841,898 | +4.01(+4.81%) |
Feb 26, 2021 | 84.44 | 85.93 | 82.29 | 83.44 | 853,690 | -1.32(-1.56%) |
Feb 25, 2021 | 89.67 | 89.67 | 84.60 | 84.77 | 1,035,165 | -4.93(-5.50%) |
Feb 24, 2021 | 85.48 | 89.99 | 84.87 | 89.69 | 688,118 | +4.15(+4.85%) |
Feb 23, 2021 | 83.44 | 85.79 | 82.58 | 85.55 | 763,519 | +0.97(+1.15%) |
Feb 22, 2021 | 84.99 | 85.93 | 83.64 | 84.58 | 700,823 | -1.41(-1.64%) |
Feb 19, 2021 | 84.38 | 87.07 | 84.38 | 85.98 | 505,171 | +2.10(+2.50%) |
Feb 18, 2021 | 85.06 | 85.32 | 82.70 | 83.88 | 430,499 | -1.33(-1.56%) |
Feb 17, 2021 | 86.16 | 86.52 | 84.86 | 85.21 | 504,695 | -1.64(-1.89%) |
Feb 16, 2021 | 86.55 | 87.53 | 85.56 | 86.85 | 530,381 | +0.59(+0.69%) |
Feb 12, 2021 | 85.03 | 86.64 | 84.82 | 86.26 | 562,316 | +0.86(+1.00%) |
Feb 11, 2021 | 85.21 | 86.69 | 84.12 | 85.40 | 768,923 | +0.14(+0.17%) |
Feb 10, 2021 | 87.00 | 88.06 | 85.09 | 85.26 | 814,206 | -1.04(-1.20%) |
Feb 09, 2021 | 86.86 | 87.14 | 84.65 | 86.29 | 667,113 | -0.24(-0.27%) |
Feb 08, 2021 | 85.67 | 87.00 | 84.97 | 86.53 | 876,989 | +2.13(+2.52%) |
Feb 05, 2021 | 84.73 | 85.01 | 83.99 | 84.40 | 721,005 | +0.68(+0.81%) |
Feb 04, 2021 | 82.79 | 84.70 | 82.24 | 83.72 | 417,644 | +1.21(+1.46%) |
Feb 03, 2021 | 82.10 | 82.75 | 79.85 | 82.52 | 411,416 | +0.79(+0.97%) |
Feb 02, 2021 | 82.67 | 82.85 | 78.88 | 81.73 | 1,002,583 | -0.08(-0.10%) |