Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 105.30 | 107.29 | 104.31 | 104.48 | 889,316 | -1.09(-1.04%) |
Apr 29, 2021 | 105.24 | 105.92 | 104.44 | 105.57 | 690,648 | +1.12(+1.07%) |
Apr 28, 2021 | 105.17 | 105.91 | 104.35 | 104.45 | 647,798 | -0.38(-0.36%) |
Apr 27, 2021 | 103.41 | 105.07 | 103.41 | 104.83 | 642,426 | +0.11(+0.10%) |
Apr 26, 2021 | 103.14 | 105.17 | 103.14 | 104.72 | 766,817 | +1.86(+1.81%) |
Apr 23, 2021 | 101.10 | 103.33 | 100.22 | 102.86 | 1,038,529 | +2.56(+2.55%) |
Apr 22, 2021 | 103.46 | 103.46 | 99.96 | 100.29 | 1,075,286 | -3.24(-3.13%) |
Apr 21, 2021 | 101.24 | 103.67 | 100.76 | 103.53 | 485,593 | +2.06(+2.03%) |
Apr 20, 2021 | 102.24 | 102.68 | 100.65 | 101.47 | 670,807 | -1.35(-1.31%) |
Apr 19, 2021 | 104.47 | 104.47 | 102.22 | 102.82 | 762,063 | -1.25(-1.20%) |
Apr 16, 2021 | 104.86 | 105.35 | 103.27 | 104.07 | 683,002 | +0.25(+0.24%) |
Apr 15, 2021 | 103.60 | 104.47 | 102.19 | 103.81 | 761,715 | +0.55(+0.53%) |
Apr 14, 2021 | 101.88 | 104.36 | 101.88 | 103.26 | 799,540 | +1.28(+1.25%) |
Apr 13, 2021 | 103.22 | 103.22 | 100.48 | 101.99 | 856,715 | -1.16(-1.12%) |
Apr 12, 2021 | 102.44 | 103.25 | 101.63 | 103.14 | 812,977 | +1.53(+1.51%) |
Apr 09, 2021 | 100.63 | 101.83 | 100.27 | 101.61 | 982,533 | +1.99(+2.00%) |
Apr 08, 2021 | 100.86 | 101.32 | 98.40 | 99.62 | 744,761 | -1.40(-1.39%) |
Apr 07, 2021 | 101.27 | 101.64 | 100.35 | 101.03 | 753,420 | +0.01(+0.01%) |
Apr 06, 2021 | 100.65 | 103.05 | 100.57 | 101.02 | 1,162,459 | +0.37(+0.37%) |
Apr 05, 2021 | 101.79 | 102.43 | 100.63 | 100.65 | 1,271,565 | -0.12(-0.12%) |
Apr 01, 2021 | 99.82 | 100.94 | 98.94 | 100.76 | 880,480 | +1.06(+1.06%) |
Mar 31, 2021 | 100.93 | 101.78 | 99.02 | 99.70 | 1,275,986 | -1.26(-1.25%) |
Mar 30, 2021 | 99.89 | 101.98 | 99.51 | 100.96 | 885,530 | +1.20(+1.21%) |
Mar 29, 2021 | 101.24 | 102.66 | 99.64 | 99.76 | 691,493 | -2.26(-2.22%) |
Mar 26, 2021 | 102.38 | 102.93 | 100.16 | 102.02 | 1,149,749 | +0.99(+0.98%) |
Mar 25, 2021 | 97.84 | 101.58 | 97.52 | 101.03 | 1,046,442 | +2.56(+2.60%) |
Mar 24, 2021 | 97.70 | 100.66 | 97.40 | 98.47 | 1,083,104 | +1.96(+2.03%) |
Mar 23, 2021 | 100.09 | 101.21 | 96.07 | 96.52 | 1,400,434 | -5.10(-5.02%) |
Mar 22, 2021 | 100.41 | 102.03 | 99.84 | 101.61 | 1,120,786 | +0.39(+0.39%) |
Mar 19, 2021 | 101.48 | 102.77 | 98.92 | 101.22 | 4,396,770 | -0.82(-0.80%) |
Mar 18, 2021 | 102.36 | 104.71 | 101.78 | 102.04 | 934,440 | +0.16(+0.16%) |
Mar 17, 2021 | 100.65 | 102.06 | 99.71 | 101.88 | 1,023,499 | +1.59(+1.59%) |
Mar 16, 2021 | 102.59 | 103.29 | 99.41 | 100.28 | 1,069,799 | -2.40(-2.34%) |
Mar 15, 2021 | 105.79 | 106.20 | 100.83 | 102.68 | 1,321,150 | -3.54(-3.33%) |
Mar 12, 2021 | 106.66 | 107.17 | 105.60 | 106.22 | 478,786 | -0.01(-0.01%) |
Mar 11, 2021 | 105.99 | 107.12 | 105.31 | 106.23 | 766,673 | +1.00(+0.95%) |
Mar 10, 2021 | 103.51 | 106.16 | 103.15 | 105.23 | 897,771 | +2.32(+2.26%) |
Mar 09, 2021 | 105.12 | 105.49 | 102.85 | 102.91 | 945,084 | -1.92(-1.83%) |
Mar 08, 2021 | 104.10 | 106.95 | 103.62 | 104.83 | 801,899 | +1.06(+1.02%) |
Mar 05, 2021 | 101.15 | 104.22 | 99.32 | 103.77 | 926,986 | +3.68(+3.68%) |
Mar 04, 2021 | 102.09 | 102.83 | 97.72 | 100.08 | 879,062 | -2.32(-2.27%) |
Mar 03, 2021 | 101.96 | 103.49 | 101.61 | 102.41 | 1,256,327 | +0.39(+0.38%) |
Mar 02, 2021 | 100.46 | 102.88 | 100.46 | 102.02 | 1,209,670 | +1.35(+1.34%) |
Mar 01, 2021 | 99.99 | 102.00 | 99.56 | 100.67 | 905,691 | +2.32(+2.36%) |
Feb 26, 2021 | 98.23 | 99.42 | 96.46 | 98.35 | 1,082,076 | -0.81(-0.82%) |
Feb 25, 2021 | 102.61 | 102.98 | 99.06 | 99.16 | 808,528 | -2.89(-2.83%) |
Feb 24, 2021 | 100.96 | 102.94 | 100.62 | 102.05 | 924,419 | +0.91(+0.90%) |
Feb 23, 2021 | 102.00 | 102.00 | 99.61 | 101.14 | 731,859 | -0.94(-0.93%) |
Feb 22, 2021 | 100.41 | 102.61 | 100.01 | 102.08 | 836,465 | +1.34(+1.33%) |
Feb 19, 2021 | 98.33 | 101.39 | 98.15 | 100.74 | 820,445 | +2.75(+2.81%) |
Feb 18, 2021 | 98.76 | 99.07 | 97.20 | 97.99 | 708,179 | -1.25(-1.26%) |
Feb 17, 2021 | 98.79 | 99.51 | 97.22 | 99.24 | 707,443 | -0.06(-0.06%) |
Feb 16, 2021 | 98.56 | 100.12 | 98.56 | 99.30 | 1,301,872 | +0.98(+1.00%) |
Feb 12, 2021 | 96.31 | 98.62 | 96.26 | 98.32 | 1,134,291 | +2.48(+2.58%) |
Feb 11, 2021 | 95.09 | 96.58 | 94.41 | 95.84 | 816,550 | +1.24(+1.31%) |
Feb 10, 2021 | 96.35 | 96.35 | 93.81 | 94.60 | 819,932 | -0.87(-0.91%) |
Feb 09, 2021 | 96.66 | 96.74 | 95.19 | 95.48 | 651,360 | -1.25(-1.29%) |
Feb 08, 2021 | 94.96 | 96.99 | 94.49 | 96.73 | 818,650 | +2.66(+2.83%) |
Feb 05, 2021 | 92.92 | 94.23 | 92.23 | 94.06 | 560,035 | +2.09(+2.27%) |
Feb 04, 2021 | 92.51 | 93.08 | 91.70 | 91.97 | 744,989 | -0.39(-0.42%) |
Feb 03, 2021 | 91.71 | 92.84 | 91.42 | 92.36 | 685,007 | +0.55(+0.60%) |
Feb 02, 2021 | 91.21 | 92.39 | 89.77 | 91.81 | 1,556,108 | +1.80(+2.00%) |