Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 101.28 | 101.56 | 99.74 | 99.98 | 527,585 | -1.95(-1.91%) |
Apr 29, 2021 | 101.00 | 102.71 | 100.34 | 101.93 | 372,762 | +1.58(+1.58%) |
Apr 28, 2021 | 98.98 | 100.80 | 97.48 | 100.35 | 483,261 | +3.03(+3.11%) |
Apr 27, 2021 | 92.08 | 99.27 | 91.13 | 97.32 | 554,869 | +0.38(+0.39%) |
Apr 26, 2021 | 96.81 | 98.08 | 96.81 | 96.94 | 443,046 | +0.87(+0.90%) |
Apr 23, 2021 | 95.00 | 96.11 | 94.32 | 96.07 | 270,997 | +1.77(+1.88%) |
Apr 22, 2021 | 95.17 | 95.77 | 93.95 | 94.30 | 146,096 | -1.05(-1.10%) |
Apr 21, 2021 | 93.73 | 95.94 | 93.65 | 95.35 | 242,133 | +1.53(+1.63%) |
Apr 20, 2021 | 94.76 | 95.54 | 93.00 | 93.82 | 211,909 | -1.07(-1.13%) |
Apr 19, 2021 | 94.27 | 95.01 | 93.37 | 94.89 | 248,697 | +0.74(+0.79%) |
Apr 16, 2021 | 92.84 | 94.38 | 92.44 | 94.14 | 191,585 | +1.99(+2.16%) |
Apr 15, 2021 | 91.91 | 92.36 | 91.39 | 92.16 | 154,977 | +0.72(+0.79%) |
Apr 14, 2021 | 90.38 | 91.82 | 90.06 | 91.43 | 224,293 | +1.56(+1.74%) |
Apr 13, 2021 | 90.33 | 90.51 | 89.24 | 89.87 | 149,235 | -1.07(-1.18%) |
Apr 12, 2021 | 91.33 | 91.71 | 90.30 | 90.94 | 145,168 | -0.26(-0.29%) |
Apr 09, 2021 | 90.30 | 91.44 | 89.74 | 91.20 | 175,101 | +1.19(+1.32%) |
Apr 08, 2021 | 91.45 | 91.66 | 89.57 | 90.01 | 240,620 | -1.81(-1.97%) |
Apr 07, 2021 | 92.73 | 93.10 | 91.14 | 91.83 | 237,752 | -0.53(-0.57%) |
Apr 06, 2021 | 89.43 | 92.87 | 89.05 | 92.36 | 524,865 | +3.04(+3.40%) |
Apr 05, 2021 | 90.07 | 90.42 | 88.88 | 89.32 | 409,364 | +0.12(+0.13%) |
Apr 01, 2021 | 86.82 | 89.24 | 86.82 | 89.20 | 414,479 | +2.31(+2.65%) |
Mar 31, 2021 | 89.00 | 89.38 | 86.31 | 86.90 | 489,451 | -1.70(-1.92%) |
Mar 30, 2021 | 89.30 | 89.53 | 87.94 | 88.60 | 509,309 | -0.47(-0.53%) |
Mar 29, 2021 | 88.86 | 90.86 | 88.56 | 89.07 | 638,199 | -0.23(-0.26%) |
Mar 26, 2021 | 87.51 | 89.31 | 86.42 | 89.30 | 324,596 | +2.08(+2.39%) |
Mar 25, 2021 | 85.66 | 87.94 | 84.83 | 87.22 | 321,834 | +1.08(+1.25%) |
Mar 24, 2021 | 87.15 | 88.94 | 85.96 | 86.14 | 382,325 | -0.15(-0.18%) |
Mar 23, 2021 | 87.44 | 87.58 | 85.41 | 86.29 | 378,659 | -1.95(-2.21%) |
Mar 22, 2021 | 91.12 | 91.37 | 87.81 | 88.24 | 427,465 | -3.23(-3.53%) |
Mar 19, 2021 | 90.90 | 92.28 | 90.25 | 91.47 | 262,911 | +0.34(+0.37%) |
Mar 18, 2021 | 91.88 | 93.41 | 89.41 | 91.13 | 465,820 | -1.12(-1.21%) |
Mar 17, 2021 | 91.99 | 92.56 | 90.73 | 92.25 | 330,236 | +0.16(+0.18%) |
Mar 16, 2021 | 92.98 | 93.09 | 90.86 | 92.09 | 438,899 | -0.85(-0.91%) |
Mar 15, 2021 | 91.57 | 92.96 | 91.17 | 92.94 | 204,051 | +1.04(+1.13%) |
Mar 12, 2021 | 90.74 | 92.05 | 90.13 | 91.90 | 152,293 | +1.74(+1.93%) |
Mar 11, 2021 | 89.76 | 90.50 | 89.29 | 90.16 | 220,335 | +0.41(+0.45%) |
Mar 10, 2021 | 89.80 | 89.89 | 88.42 | 89.75 | 319,493 | +0.47(+0.53%) |
Mar 09, 2021 | 88.41 | 90.13 | 86.87 | 89.28 | 571,040 | +0.90(+1.01%) |
Mar 08, 2021 | 83.62 | 88.99 | 82.29 | 88.38 | 566,938 | +5.37(+6.47%) |
Mar 05, 2021 | 82.88 | 83.48 | 80.42 | 83.01 | 436,043 | +0.87(+1.06%) |
Mar 04, 2021 | 81.97 | 84.69 | 80.72 | 82.14 | 392,017 | +0.17(+0.21%) |
Mar 03, 2021 | 80.98 | 82.96 | 80.48 | 81.97 | 354,879 | +0.77(+0.95%) |
Mar 02, 2021 | 83.83 | 83.89 | 81.01 | 81.20 | 284,362 | -3.06(-3.63%) |
Mar 01, 2021 | 83.65 | 85.19 | 82.90 | 84.26 | 415,136 | +1.91(+2.33%) |
Feb 26, 2021 | 85.05 | 85.59 | 82.32 | 82.34 | 714,625 | -3.22(-3.77%) |
Feb 25, 2021 | 84.66 | 88.28 | 84.60 | 85.57 | 781,740 | +0.59(+0.69%) |
Feb 24, 2021 | 81.66 | 85.42 | 79.65 | 84.98 | 663,581 | +3.48(+4.27%) |
Feb 23, 2021 | 76.22 | 81.72 | 75.79 | 81.50 | 804,695 | +6.77(+9.07%) |
Feb 22, 2021 | 74.66 | 76.20 | 73.04 | 74.72 | 869,164 | -0.46(-0.61%) |
Feb 19, 2021 | 77.01 | 77.49 | 74.17 | 75.19 | 470,700 | -1.66(-2.17%) |
Feb 18, 2021 | 77.91 | 78.38 | 76.40 | 76.85 | 439,417 | -1.41(-1.81%) |
Feb 17, 2021 | 79.01 | 79.76 | 77.04 | 78.26 | 291,389 | -1.15(-1.45%) |
Feb 16, 2021 | 80.42 | 80.57 | 79.21 | 79.42 | 234,703 | -0.71(-0.89%) |
Feb 12, 2021 | 79.88 | 80.72 | 79.24 | 80.13 | 180,423 | -0.01(-0.01%) |
Feb 11, 2021 | 79.31 | 80.30 | 78.61 | 80.14 | 200,902 | +1.12(+1.41%) |
Feb 10, 2021 | 79.07 | 79.89 | 78.10 | 79.02 | 213,365 | -0.24(-0.30%) |
Feb 09, 2021 | 79.56 | 80.52 | 78.47 | 79.26 | 170,056 | -0.73(-0.91%) |
Feb 08, 2021 | 79.03 | 81.47 | 78.97 | 80.00 | 274,458 | +1.50(+1.91%) |
Feb 05, 2021 | 78.77 | 79.65 | 77.93 | 78.49 | 261,904 | +0.16(+0.21%) |
Feb 04, 2021 | 77.25 | 79.26 | 76.97 | 78.33 | 215,925 | +1.38(+1.79%) |
Feb 03, 2021 | 77.16 | 78.07 | 76.36 | 76.96 | 317,355 | -0.43(-0.56%) |
Feb 02, 2021 | 78.48 | 78.73 | 77.21 | 77.39 | 222,348 | -0.23(-0.30%) |