Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.13 | 97.66 | 95.04 | 95.68 | 109,594 | -5.15(-5.11%) |
Apr 29, 2021 | 102.88 | 102.88 | 98.64 | 100.82 | 55,411 | -1.19(-1.16%) |
Apr 28, 2021 | 100.92 | 102.99 | 100.53 | 102.01 | 73,642 | +2.38(+2.39%) |
Apr 27, 2021 | 99.63 | 100.49 | 99.21 | 99.63 | 46,043 | +0.00(+0.00%) |
Apr 26, 2021 | 99.01 | 99.97 | 98.36 | 99.63 | 91,822 | +0.32(+0.32%) |
Apr 23, 2021 | 97.97 | 99.65 | 97.97 | 99.31 | 97,780 | +4.00(+4.20%) |
Apr 22, 2021 | 96.38 | 96.89 | 94.38 | 95.31 | 26,390 | -1.01(-1.05%) |
Apr 21, 2021 | 93.31 | 96.43 | 92.53 | 96.32 | 38,570 | +1.65(+1.74%) |
Apr 20, 2021 | 96.59 | 96.91 | 93.74 | 94.67 | 63,377 | -2.09(-2.16%) |
Apr 19, 2021 | 97.35 | 97.86 | 95.95 | 96.76 | 52,667 | -1.10(-1.12%) |
Apr 16, 2021 | 98.09 | 98.41 | 96.64 | 97.86 | 59,068 | +0.72(+0.74%) |
Apr 15, 2021 | 97.09 | 97.45 | 96.10 | 97.14 | 49,864 | +2.36(+2.49%) |
Apr 14, 2021 | 95.67 | 96.23 | 94.39 | 94.78 | 58,092 | +1.43(+1.53%) |
Apr 13, 2021 | 92.10 | 94.28 | 91.95 | 93.34 | 68,398 | +1.21(+1.32%) |
Apr 12, 2021 | 91.88 | 92.43 | 91.25 | 92.13 | 75,675 | -1.73(-1.85%) |
Apr 09, 2021 | 93.49 | 93.91 | 92.99 | 93.87 | 72,254 | -2.59(-2.68%) |
Apr 08, 2021 | 96.76 | 97.70 | 96.02 | 96.45 | 84,786 | +2.59(+2.76%) |
Apr 07, 2021 | 94.30 | 95.00 | 92.96 | 93.87 | 156,253 | -4.62(-4.69%) |
Apr 06, 2021 | 96.70 | 99.55 | 96.36 | 98.48 | 94,068 | +1.47(+1.51%) |
Apr 05, 2021 | 97.35 | 97.71 | 96.25 | 97.01 | 76,043 | +1.09(+1.14%) |
Apr 01, 2021 | 97.15 | 97.44 | 95.36 | 95.92 | 171,405 | +2.73(+2.93%) |
Mar 31, 2021 | 91.27 | 93.78 | 91.27 | 93.19 | 85,966 | +1.63(+1.78%) |
Mar 30, 2021 | 90.47 | 92.05 | 89.82 | 91.56 | 45,070 | +0.88(+0.97%) |
Mar 29, 2021 | 90.28 | 91.44 | 89.34 | 90.68 | 52,962 | -1.82(-1.97%) |
Mar 26, 2021 | 88.41 | 92.77 | 87.19 | 92.50 | 131,217 | +6.41(+7.44%) |
Mar 25, 2021 | 84.20 | 86.48 | 83.92 | 86.09 | 151,106 | +1.13(+1.33%) |
Mar 24, 2021 | 89.31 | 89.38 | 84.89 | 84.96 | 134,981 | -6.13(-6.73%) |
Mar 23, 2021 | 92.87 | 93.45 | 90.86 | 91.09 | 128,381 | -5.58(-5.77%) |
Mar 22, 2021 | 95.70 | 97.38 | 94.59 | 96.67 | 85,058 | -0.31(-0.32%) |
Mar 19, 2021 | 94.73 | 97.18 | 93.75 | 96.98 | 81,072 | +2.75(+2.92%) |
Mar 18, 2021 | 97.01 | 97.51 | 93.83 | 94.24 | 116,879 | -5.23(-5.26%) |
Mar 17, 2021 | 95.19 | 100.65 | 94.63 | 99.47 | 167,141 | +0.42(+0.42%) |
Mar 16, 2021 | 98.76 | 100.15 | 97.98 | 99.05 | 79,246 | +1.27(+1.30%) |
Mar 15, 2021 | 95.89 | 97.88 | 95.12 | 97.78 | 102,831 | +0.83(+0.86%) |
Mar 12, 2021 | 96.35 | 97.08 | 94.82 | 96.95 | 190,858 | -5.59(-5.45%) |
Mar 11, 2021 | 100.41 | 102.98 | 98.99 | 102.54 | 286,389 | +8.65(+9.21%) |
Mar 10, 2021 | 95.96 | 96.48 | 92.47 | 93.89 | 133,767 | -1.26(-1.32%) |
Mar 09, 2021 | 93.06 | 96.53 | 92.84 | 95.15 | 213,779 | +5.90(+6.61%) |
Mar 08, 2021 | 92.01 | 92.65 | 88.56 | 89.25 | 229,471 | -7.82(-8.06%) |
Mar 05, 2021 | 97.81 | 97.87 | 91.77 | 97.07 | 181,146 | +3.02(+3.21%) |
Mar 04, 2021 | 99.94 | 101.19 | 92.54 | 94.05 | 256,184 | -7.15(-7.07%) |
Mar 03, 2021 | 104.05 | 104.62 | 99.99 | 101.20 | 96,595 | -0.40(-0.39%) |
Mar 02, 2021 | 102.61 | 103.19 | 100.71 | 101.60 | 135,575 | -3.29(-3.13%) |
Mar 01, 2021 | 102.91 | 105.67 | 102.20 | 104.89 | 162,215 | +7.75(+7.98%) |
Feb 26, 2021 | 99.14 | 99.30 | 95.20 | 97.14 | 195,714 | -4.20(-4.14%) |
Feb 25, 2021 | 108.75 | 109.46 | 100.58 | 101.33 | 148,885 | -7.13(-6.58%) |
Feb 24, 2021 | 105.17 | 108.63 | 103.19 | 108.47 | 175,751 | -2.03(-1.83%) |
Feb 23, 2021 | 107.18 | 111.75 | 103.02 | 110.49 | 197,216 | +1.36(+1.25%) |
Feb 22, 2021 | 110.45 | 112.48 | 108.94 | 109.13 | 289,921 | -10.21(-8.56%) |
Feb 19, 2021 | 119.58 | 121.42 | 118.62 | 119.34 | 94,584 | +2.17(+1.85%) |
Feb 18, 2021 | 116.56 | 117.39 | 113.52 | 117.17 | 187,709 | -5.35(-4.37%) |
Feb 17, 2021 | 121.75 | 122.67 | 120.00 | 122.52 | 124,284 | +0.16(+0.13%) |
Feb 16, 2021 | 123.59 | 124.56 | 121.43 | 122.36 | 155,430 | +0.76(+0.62%) |
Feb 12, 2021 | 119.69 | 122.50 | 118.87 | 121.61 | 90,256 | +0.47(+0.39%) |
Feb 11, 2021 | 120.79 | 122.61 | 120.14 | 121.13 | 150,625 | +3.79(+3.23%) |
Feb 10, 2021 | 119.37 | 119.77 | 115.25 | 117.34 | 127,910 | +1.34(+1.16%) |
Feb 09, 2021 | 112.62 | 116.52 | 112.62 | 116.00 | 119,074 | +3.35(+2.98%) |
Feb 08, 2021 | 110.92 | 113.18 | 110.85 | 112.64 | 116,959 | +0.66(+0.59%) |
Feb 05, 2021 | 110.75 | 112.19 | 109.45 | 111.98 | 80,333 | +2.74(+2.51%) |
Feb 04, 2021 | 108.66 | 109.45 | 106.88 | 109.24 | 90,762 | -0.14(-0.13%) |
Feb 03, 2021 | 109.88 | 110.33 | 108.19 | 109.39 | 97,322 | +1.72(+1.60%) |
Feb 02, 2021 | 108.11 | 108.28 | 106.67 | 107.66 | 136,632 | +4.22(+4.08%) |