Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 105.95 | 106.91 | 105.85 | 106.44 | 58,800 | -0.25(-0.23%) |
Apr 29, 2021 | 106.43 | 107.00 | 105.91 | 106.69 | 146,114 | +0.71(+0.67%) |
Apr 28, 2021 | 106.11 | 106.21 | 105.45 | 105.98 | 170,052 | -0.50(-0.47%) |
Apr 27, 2021 | 106.17 | 106.87 | 105.68 | 106.48 | 139,938 | +0.49(+0.46%) |
Apr 26, 2021 | 105.72 | 106.61 | 105.72 | 105.99 | 89,839 | +0.51(+0.48%) |
Apr 23, 2021 | 104.10 | 105.54 | 103.86 | 105.48 | 116,200 | +1.29(+1.24%) |
Apr 22, 2021 | 104.49 | 105.74 | 103.97 | 104.19 | 94,207 | -0.37(-0.35%) |
Apr 21, 2021 | 103.01 | 104.63 | 102.45 | 104.56 | 212,348 | +1.38(+1.34%) |
Apr 20, 2021 | 104.84 | 104.84 | 102.32 | 103.18 | 148,903 | -2.08(-1.98%) |
Apr 19, 2021 | 105.66 | 105.66 | 104.70 | 105.26 | 140,994 | -0.72(-0.68%) |
Apr 16, 2021 | 106.19 | 106.55 | 105.21 | 105.98 | 126,200 | +0.07(+0.07%) |
Apr 15, 2021 | 106.36 | 106.49 | 105.37 | 105.91 | 96,112 | -0.19(-0.18%) |
Apr 14, 2021 | 105.57 | 107.08 | 105.57 | 106.10 | 200,371 | +0.39(+0.37%) |
Apr 13, 2021 | 105.46 | 106.05 | 104.60 | 105.71 | 136,429 | -0.35(-0.33%) |
Apr 12, 2021 | 105.79 | 106.06 | 105.00 | 106.06 | 207,203 | +0.27(+0.26%) |
Apr 09, 2021 | 105.41 | 105.88 | 105.05 | 105.79 | 142,500 | -0.01(-0.01%) |
Apr 08, 2021 | 105.01 | 105.83 | 104.30 | 105.80 | 92,222 | +0.81(+0.77%) |
Apr 07, 2021 | 105.32 | 105.79 | 104.49 | 104.99 | 94,602 | -0.50(-0.47%) |
Apr 06, 2021 | 105.91 | 106.06 | 105.42 | 105.49 | 79,250 | -0.56(-0.53%) |
Apr 05, 2021 | 105.16 | 106.24 | 105.16 | 106.05 | 138,019 | +1.61(+1.54%) |
Apr 01, 2021 | 104.13 | 104.75 | 104.05 | 104.44 | 156,800 | +0.33(+0.32%) |
Mar 31, 2021 | 104.43 | 104.79 | 103.84 | 104.11 | 122,773 | +0.27(+0.26%) |
Mar 30, 2021 | 103.07 | 104.13 | 102.80 | 103.84 | 128,275 | +0.66(+0.64%) |
Mar 29, 2021 | 103.39 | 104.37 | 102.83 | 103.18 | 153,238 | +0.54(+0.53%) |
Mar 26, 2021 | 102.99 | 103.10 | 101.17 | 102.64 | 118,500 | +0.36(+0.35%) |
Mar 25, 2021 | 99.43 | 102.46 | 98.21 | 102.28 | 167,675 | +2.03(+2.02%) |
Mar 24, 2021 | 101.19 | 103.22 | 100.25 | 100.25 | 237,564 | -0.12(-0.12%) |
Mar 23, 2021 | 102.70 | 103.11 | 100.12 | 100.37 | 220,551 | -2.75(-2.67%) |
Mar 22, 2021 | 103.99 | 104.18 | 102.75 | 103.12 | 327,458 | -0.85(-0.82%) |
Mar 19, 2021 | 104.14 | 104.52 | 102.06 | 103.97 | 164,500 | -0.17(-0.16%) |
Mar 18, 2021 | 105.63 | 106.62 | 103.86 | 104.14 | 199,890 | -1.67(-1.58%) |
Mar 17, 2021 | 103.95 | 105.87 | 103.73 | 105.81 | 232,837 | +1.93(+1.86%) |
Mar 16, 2021 | 105.83 | 105.83 | 103.69 | 103.88 | 190,007 | -2.18(-2.06%) |
Mar 15, 2021 | 106.17 | 107.30 | 105.05 | 106.06 | 632,939 | +0.50(+0.47%) |
Mar 12, 2021 | 102.76 | 105.68 | 102.76 | 105.56 | 368,600 | +2.85(+2.77%) |
Mar 11, 2021 | 102.00 | 103.73 | 101.41 | 102.71 | 262,335 | +1.44(+1.42%) |
Mar 10, 2021 | 99.06 | 101.90 | 99.06 | 101.27 | 236,275 | +2.70(+2.74%) |
Mar 09, 2021 | 99.13 | 100.00 | 98.18 | 98.57 | 166,153 | +0.17(+0.17%) |
Mar 08, 2021 | 98.87 | 100.22 | 98.40 | 98.40 | 203,783 | +0.35(+0.36%) |
Mar 05, 2021 | 98.12 | 98.35 | 94.13 | 98.05 | 210,800 | +1.13(+1.17%) |
Mar 04, 2021 | 99.21 | 100.11 | 95.04 | 96.92 | 358,601 | -1.86(-1.88%) |
Mar 03, 2021 | 98.46 | 100.68 | 98.46 | 98.78 | 187,570 | +0.32(+0.33%) |
Mar 02, 2021 | 98.72 | 99.30 | 98.27 | 98.46 | 132,593 | -0.35(-0.35%) |
Mar 01, 2021 | 97.50 | 99.41 | 97.20 | 98.81 | 271,988 | +3.20(+3.35%) |
Feb 26, 2021 | 97.70 | 97.81 | 95.34 | 95.61 | 273,500 | -1.77(-1.82%) |
Feb 25, 2021 | 100.96 | 101.05 | 96.94 | 97.38 | 432,600 | -3.89(-3.84%) |
Feb 24, 2021 | 98.06 | 101.77 | 98.02 | 101.27 | 293,855 | +3.18(+3.24%) |
Feb 23, 2021 | 97.45 | 98.41 | 96.14 | 98.09 | 230,915 | +0.10(+0.10%) |
Feb 22, 2021 | 97.56 | 99.64 | 97.50 | 97.99 | 260,642 | -1.02(-1.03%) |
Feb 19, 2021 | 97.44 | 99.06 | 97.43 | 99.01 | 239,600 | +2.21(+2.28%) |
Feb 18, 2021 | 97.33 | 97.42 | 96.38 | 96.80 | 137,880 | -1.30(-1.33%) |
Feb 17, 2021 | 97.28 | 98.17 | 96.60 | 98.10 | 175,341 | +0.45(+0.46%) |
Feb 16, 2021 | 98.24 | 98.63 | 97.47 | 97.65 | 302,468 | -0.26(-0.27%) |
Feb 12, 2021 | 97.56 | 98.31 | 97.51 | 97.91 | 182,600 | -0.28(-0.29%) |
Feb 11, 2021 | 97.66 | 98.88 | 96.99 | 98.19 | 194,912 | +0.57(+0.58%) |
Feb 10, 2021 | 98.85 | 98.85 | 97.22 | 97.62 | 181,166 | -0.61(-0.62%) |
Feb 09, 2021 | 97.34 | 98.61 | 96.58 | 98.23 | 205,429 | +0.83(+0.85%) |
Feb 08, 2021 | 96.67 | 97.40 | 96.30 | 97.40 | 201,041 | +1.41(+1.47%) |
Feb 05, 2021 | 97.01 | 97.35 | 95.89 | 95.99 | 288,500 | -0.37(-0.38%) |
Feb 04, 2021 | 94.66 | 96.46 | 94.66 | 96.36 | 230,581 | +1.86(+1.97%) |
Feb 03, 2021 | 93.27 | 94.72 | 92.81 | 94.50 | 279,597 | +1.38(+1.48%) |
Feb 02, 2021 | 91.60 | 93.55 | 91.60 | 93.12 | 268,596 | +2.51(+2.77%) |