Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.97 | 105.68 | 103.47 | 105.18 | 229,500 | +0.50(+0.48%) |
Apr 29, 2021 | 108.34 | 110.52 | 102.92 | 104.68 | 342,696 | -3.69(-3.41%) |
Apr 28, 2021 | 107.30 | 109.23 | 106.96 | 108.37 | 180,014 | +1.01(+0.94%) |
Apr 27, 2021 | 106.09 | 107.59 | 106.03 | 107.36 | 145,545 | +1.43(+1.35%) |
Apr 26, 2021 | 107.44 | 107.70 | 105.76 | 105.93 | 144,722 | -0.59(-0.55%) |
Apr 23, 2021 | 104.02 | 107.44 | 104.00 | 106.52 | 156,500 | +3.11(+3.01%) |
Apr 22, 2021 | 106.56 | 106.56 | 103.30 | 103.41 | 278,809 | -2.58(-2.43%) |
Apr 21, 2021 | 104.88 | 107.51 | 104.88 | 105.99 | 165,922 | +0.72(+0.68%) |
Apr 20, 2021 | 108.72 | 109.03 | 103.85 | 105.27 | 230,799 | -3.76(-3.45%) |
Apr 19, 2021 | 109.04 | 109.59 | 108.02 | 109.03 | 249,774 | -0.37(-0.34%) |
Apr 16, 2021 | 109.26 | 109.86 | 108.49 | 109.40 | 209,900 | +1.52(+1.41%) |
Apr 15, 2021 | 108.97 | 109.00 | 107.12 | 107.88 | 188,535 | -0.16(-0.15%) |
Apr 14, 2021 | 105.87 | 109.48 | 105.67 | 108.04 | 197,348 | +1.82(+1.71%) |
Apr 13, 2021 | 104.29 | 106.53 | 103.99 | 106.22 | 228,691 | +1.38(+1.32%) |
Apr 12, 2021 | 105.43 | 105.54 | 103.56 | 104.84 | 245,944 | -0.89(-0.84%) |
Apr 09, 2021 | 103.25 | 105.82 | 103.25 | 105.73 | 226,500 | +2.37(+2.29%) |
Apr 08, 2021 | 100.97 | 103.53 | 100.00 | 103.36 | 157,401 | +2.78(+2.76%) |
Apr 07, 2021 | 100.50 | 100.81 | 99.90 | 100.58 | 194,152 | -0.04(-0.04%) |
Apr 06, 2021 | 99.21 | 100.86 | 99.21 | 100.62 | 188,215 | +0.99(+0.99%) |
Apr 05, 2021 | 99.25 | 99.73 | 98.07 | 99.63 | 171,498 | +1.07(+1.09%) |
Apr 01, 2021 | 95.68 | 98.69 | 95.68 | 98.56 | 178,200 | +3.12(+3.27%) |
Mar 31, 2021 | 94.80 | 96.47 | 94.23 | 95.44 | 219,611 | +0.97(+1.03%) |
Mar 30, 2021 | 92.65 | 95.11 | 91.34 | 94.47 | 283,642 | +2.15(+2.33%) |
Mar 29, 2021 | 95.70 | 96.17 | 92.18 | 92.32 | 213,471 | -4.20(-4.35%) |
Mar 26, 2021 | 97.24 | 97.24 | 94.61 | 96.52 | 207,500 | +0.64(+0.67%) |
Mar 25, 2021 | 94.37 | 96.49 | 92.42 | 95.88 | 189,016 | +1.10(+1.16%) |
Mar 24, 2021 | 97.27 | 98.74 | 94.74 | 94.78 | 213,331 | -1.70(-1.76%) |
Mar 23, 2021 | 97.15 | 98.23 | 95.61 | 96.48 | 207,639 | -2.46(-2.49%) |
Mar 22, 2021 | 99.40 | 100.23 | 97.19 | 98.94 | 211,260 | -1.10(-1.10%) |
Mar 19, 2021 | 100.29 | 100.96 | 98.58 | 100.04 | 588,400 | -0.44(-0.44%) |
Mar 18, 2021 | 99.40 | 102.78 | 98.37 | 100.48 | 349,287 | +1.39(+1.40%) |
Mar 17, 2021 | 98.95 | 99.17 | 96.86 | 99.09 | 175,293 | +0.48(+0.49%) |
Mar 16, 2021 | 98.28 | 99.11 | 96.67 | 98.61 | 173,556 | -0.04(-0.04%) |
Mar 15, 2021 | 98.95 | 99.59 | 97.62 | 98.65 | 149,034 | -1.06(-1.06%) |
Mar 12, 2021 | 97.04 | 99.97 | 97.04 | 99.71 | 213,100 | +2.68(+2.76%) |
Mar 11, 2021 | 96.20 | 97.19 | 94.85 | 97.03 | 132,659 | +1.34(+1.40%) |
Mar 10, 2021 | 92.63 | 96.49 | 92.35 | 95.69 | 210,331 | +2.28(+2.44%) |
Mar 09, 2021 | 94.60 | 94.60 | 93.08 | 93.41 | 224,134 | -0.27(-0.29%) |
Mar 08, 2021 | 93.72 | 95.79 | 93.12 | 93.68 | 220,336 | +0.67(+0.72%) |
Mar 05, 2021 | 92.62 | 93.45 | 89.99 | 93.01 | 310,300 | +2.49(+2.75%) |
Mar 04, 2021 | 93.02 | 93.86 | 89.33 | 90.52 | 207,753 | -2.62(-2.81%) |
Mar 03, 2021 | 92.80 | 95.30 | 92.36 | 93.14 | 234,162 | +0.83(+0.90%) |
Mar 02, 2021 | 95.30 | 95.30 | 92.21 | 92.31 | 169,308 | -3.33(-3.48%) |
Mar 01, 2021 | 94.93 | 95.82 | 93.13 | 95.64 | 253,618 | +2.67(+2.87%) |
Feb 26, 2021 | 93.98 | 95.13 | 91.31 | 92.97 | 257,300 | -0.90(-0.96%) |
Feb 25, 2021 | 98.24 | 98.24 | 93.77 | 93.87 | 182,475 | -4.08(-4.17%) |
Feb 24, 2021 | 97.00 | 98.41 | 95.25 | 97.95 | 255,753 | +0.37(+0.38%) |
Feb 23, 2021 | 94.83 | 97.85 | 94.76 | 97.58 | 354,996 | +1.78(+1.86%) |
Feb 22, 2021 | 93.15 | 96.01 | 93.15 | 95.80 | 186,580 | +1.64(+1.74%) |
Feb 19, 2021 | 92.83 | 94.75 | 92.80 | 94.16 | 168,400 | +1.61(+1.74%) |
Feb 18, 2021 | 94.21 | 95.24 | 92.52 | 92.55 | 147,948 | -2.70(-2.83%) |
Feb 17, 2021 | 93.04 | 95.95 | 92.86 | 95.25 | 173,477 | +0.91(+0.96%) |
Feb 16, 2021 | 93.50 | 95.14 | 92.51 | 94.34 | 210,371 | +1.27(+1.36%) |
Feb 12, 2021 | 92.55 | 93.37 | 91.26 | 93.07 | 231,200 | -0.19(-0.20%) |
Feb 11, 2021 | 97.55 | 100.97 | 89.58 | 93.26 | 455,941 | -1.16(-1.23%) |
Feb 10, 2021 | 93.82 | 95.36 | 93.07 | 94.42 | 287,316 | +1.35(+1.45%) |
Feb 09, 2021 | 92.00 | 93.18 | 90.62 | 93.07 | 172,444 | +0.25(+0.27%) |
Feb 08, 2021 | 89.74 | 92.83 | 89.17 | 92.82 | 180,287 | +3.62(+4.06%) |
Feb 05, 2021 | 90.94 | 90.94 | 87.93 | 89.20 | 139,000 | -0.46(-0.51%) |
Feb 04, 2021 | 88.34 | 90.21 | 87.28 | 89.66 | 108,714 | +1.51(+1.71%) |
Feb 03, 2021 | 86.72 | 88.34 | 86.39 | 88.15 | 160,271 | +0.95(+1.09%) |
Feb 02, 2021 | 87.49 | 87.76 | 85.44 | 87.20 | 127,197 | +1.23(+1.43%) |