Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 101.79 | 102.14 | 101.42 | 101.92 | 1,100,192 | +0.21(+0.21%) |
Apr 29, 2021 | 100.87 | 101.74 | 100.47 | 101.71 | 784,717 | +1.35(+1.35%) |
Apr 28, 2021 | 101.03 | 101.03 | 100.16 | 100.36 | 663,500 | -0.22(-0.22%) |
Apr 27, 2021 | 100.34 | 100.92 | 99.72 | 100.58 | 986,848 | +0.26(+0.26%) |
Apr 26, 2021 | 101.99 | 101.99 | 100.28 | 100.32 | 1,085,485 | -1.69(-1.65%) |
Apr 23, 2021 | 101.34 | 102.26 | 100.72 | 102.01 | 988,494 | +0.75(+0.74%) |
Apr 22, 2021 | 101.44 | 101.96 | 100.85 | 101.26 | 994,150 | -0.27(-0.26%) |
Apr 21, 2021 | 101.16 | 101.82 | 100.68 | 101.53 | 771,305 | +0.84(+0.84%) |
Apr 20, 2021 | 100.37 | 101.44 | 100.37 | 100.69 | 949,611 | +0.33(+0.32%) |
Apr 19, 2021 | 99.84 | 100.51 | 99.30 | 100.36 | 1,178,965 | +0.34(+0.34%) |
Apr 16, 2021 | 100.41 | 100.85 | 99.86 | 100.03 | 1,166,418 | +0.11(+0.11%) |
Apr 15, 2021 | 99.31 | 100.25 | 99.26 | 99.92 | 843,198 | +0.72(+0.72%) |
Apr 14, 2021 | 99.24 | 99.52 | 98.94 | 99.20 | 810,318 | -0.16(-0.16%) |
Apr 13, 2021 | 98.40 | 99.83 | 98.29 | 99.36 | 1,331,566 | +0.33(+0.33%) |
Apr 12, 2021 | 99.67 | 100.03 | 98.54 | 99.04 | 1,137,532 | -0.25(-0.25%) |
Apr 09, 2021 | 98.25 | 99.37 | 98.12 | 99.29 | 967,739 | +1.15(+1.17%) |
Apr 08, 2021 | 97.94 | 98.25 | 97.64 | 98.14 | 1,020,204 | -0.03(-0.03%) |
Apr 07, 2021 | 98.26 | 98.93 | 97.88 | 98.17 | 1,025,978 | +0.77(+0.79%) |
Apr 06, 2021 | 97.01 | 97.94 | 96.54 | 97.40 | 861,947 | +0.51(+0.52%) |
Apr 05, 2021 | 96.36 | 97.23 | 96.16 | 96.89 | 1,118,364 | +1.28(+1.33%) |
Apr 01, 2021 | 95.65 | 95.84 | 94.66 | 95.61 | 936,868 | +0.35(+0.37%) |
Mar 31, 2021 | 95.48 | 95.84 | 94.94 | 95.26 | 1,349,623 | -0.63(-0.65%) |
Mar 30, 2021 | 96.31 | 96.83 | 95.72 | 95.89 | 693,899 | -0.66(-0.68%) |
Mar 29, 2021 | 96.22 | 97.38 | 96.03 | 96.55 | 994,617 | -0.16(-0.17%) |
Mar 26, 2021 | 94.93 | 96.81 | 94.71 | 96.71 | 1,310,152 | +2.10(+2.22%) |
Mar 25, 2021 | 94.07 | 94.88 | 93.20 | 94.61 | 1,096,371 | +0.83(+0.89%) |
Mar 24, 2021 | 92.37 | 94.15 | 92.37 | 93.78 | 1,506,557 | +1.34(+1.45%) |
Mar 23, 2021 | 91.62 | 92.83 | 91.45 | 92.44 | 1,427,799 | +0.15(+0.17%) |
Mar 22, 2021 | 91.65 | 92.33 | 90.79 | 92.29 | 2,134,217 | +0.62(+0.68%) |
Mar 19, 2021 | 92.58 | 92.89 | 91.31 | 91.67 | 2,410,725 | -0.68(-0.73%) |
Mar 18, 2021 | 90.22 | 92.71 | 89.92 | 92.35 | 1,646,197 | +2.38(+2.64%) |
Mar 17, 2021 | 92.46 | 92.46 | 89.81 | 89.97 | 1,008,744 | -2.26(-2.45%) |
Mar 16, 2021 | 92.21 | 92.77 | 91.46 | 92.23 | 798,395 | +0.03(+0.03%) |
Mar 15, 2021 | 91.83 | 92.29 | 91.01 | 92.20 | 1,019,544 | +0.37(+0.41%) |
Mar 12, 2021 | 91.31 | 92.25 | 90.97 | 91.83 | 1,090,100 | +0.94(+1.03%) |
Mar 11, 2021 | 91.00 | 91.31 | 90.59 | 90.89 | 1,352,954 | -0.62(-0.68%) |
Mar 10, 2021 | 90.39 | 91.96 | 90.07 | 91.52 | 1,354,643 | +1.16(+1.29%) |
Mar 09, 2021 | 91.30 | 91.96 | 90.33 | 90.35 | 1,575,229 | -0.96(-1.06%) |
Mar 08, 2021 | 90.69 | 92.84 | 90.29 | 91.31 | 1,639,630 | +1.14(+1.26%) |
Mar 05, 2021 | 87.74 | 90.42 | 87.69 | 90.18 | 1,842,529 | +2.92(+3.35%) |
Mar 04, 2021 | 87.22 | 89.13 | 86.91 | 87.26 | 2,451,231 | +0.03(+0.03%) |
Mar 03, 2021 | 87.27 | 87.72 | 86.58 | 87.23 | 1,461,555 | -0.24(-0.27%) |
Mar 02, 2021 | 86.52 | 87.77 | 86.26 | 87.47 | 1,560,494 | +0.82(+0.95%) |
Mar 01, 2021 | 85.71 | 87.43 | 85.58 | 86.65 | 1,591,565 | +1.58(+1.86%) |
Feb 26, 2021 | 86.45 | 87.36 | 85.05 | 85.06 | 2,180,095 | -1.29(-1.49%) |
Feb 25, 2021 | 85.57 | 87.27 | 85.40 | 86.35 | 2,407,599 | +0.81(+0.95%) |
Feb 24, 2021 | 84.65 | 85.89 | 84.61 | 85.54 | 1,397,302 | +0.60(+0.71%) |
Feb 23, 2021 | 86.65 | 87.83 | 84.64 | 84.94 | 2,718,976 | -0.04(-0.04%) |
Feb 22, 2021 | 86.16 | 86.35 | 84.66 | 84.97 | 2,053,234 | -1.52(-1.76%) |
Feb 19, 2021 | 87.61 | 87.75 | 86.42 | 86.49 | 1,684,271 | -1.08(-1.23%) |
Feb 18, 2021 | 85.99 | 87.67 | 85.83 | 87.57 | 1,915,645 | +1.57(+1.82%) |
Feb 17, 2021 | 85.93 | 86.23 | 85.19 | 86.01 | 1,347,448 | -0.29(-0.33%) |
Feb 16, 2021 | 86.24 | 86.97 | 86.03 | 86.29 | 1,784,612 | -0.84(-0.96%) |
Feb 12, 2021 | 87.13 | 87.47 | 86.77 | 87.13 | 891,100 | -0.03(-0.03%) |
Feb 11, 2021 | 86.60 | 87.19 | 86.46 | 87.16 | 1,281,409 | +0.74(+0.85%) |
Feb 10, 2021 | 87.82 | 87.88 | 86.12 | 86.43 | 1,404,912 | -0.97(-1.11%) |
Feb 09, 2021 | 87.86 | 87.94 | 86.90 | 87.40 | 1,132,583 | -0.23(-0.26%) |
Feb 08, 2021 | 86.88 | 87.72 | 86.45 | 87.63 | 1,751,693 | +0.81(+0.93%) |
Feb 05, 2021 | 88.25 | 88.25 | 86.78 | 86.82 | 2,233,616 | -1.06(-1.21%) |
Feb 04, 2021 | 87.46 | 88.24 | 87.03 | 87.88 | 916,424 | +0.52(+0.59%) |
Feb 03, 2021 | 87.67 | 87.68 | 86.66 | 87.36 | 1,471,120 | -0.35(-0.40%) |
Feb 02, 2021 | 87.35 | 88.00 | 87.04 | 87.72 | 1,268,053 | +0.86(+0.99%) |