Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 108.00 | 109.27 | 106.96 | 107.99 | 572,600 | -1.31(-1.20%) |
Apr 29, 2021 | 108.29 | 109.81 | 107.60 | 109.30 | 426,114 | +1.25(+1.16%) |
Apr 28, 2021 | 109.96 | 110.14 | 107.55 | 108.05 | 412,325 | -1.90(-1.73%) |
Apr 27, 2021 | 109.55 | 110.79 | 107.97 | 109.95 | 374,533 | +0.95(+0.87%) |
Apr 26, 2021 | 107.37 | 109.53 | 107.04 | 109.00 | 641,235 | +2.24(+2.10%) |
Apr 23, 2021 | 104.23 | 107.47 | 103.62 | 106.76 | 506,600 | +3.32(+3.21%) |
Apr 22, 2021 | 103.25 | 104.78 | 102.32 | 103.44 | 475,258 | +0.97(+0.95%) |
Apr 21, 2021 | 101.37 | 104.00 | 101.01 | 102.47 | 497,187 | +1.20(+1.18%) |
Apr 20, 2021 | 104.20 | 105.34 | 100.01 | 101.27 | 537,927 | -3.08(-2.95%) |
Apr 19, 2021 | 104.77 | 104.93 | 102.39 | 104.35 | 547,425 | -0.63(-0.60%) |
Apr 16, 2021 | 104.09 | 105.99 | 103.66 | 104.98 | 508,500 | +1.64(+1.59%) |
Apr 15, 2021 | 101.92 | 104.00 | 101.16 | 103.34 | 506,977 | +2.75(+2.73%) |
Apr 14, 2021 | 101.04 | 102.36 | 100.47 | 100.59 | 435,766 | -0.90(-0.89%) |
Apr 13, 2021 | 101.86 | 103.59 | 99.63 | 101.49 | 500,548 | +0.42(+0.42%) |
Apr 12, 2021 | 99.00 | 101.86 | 98.27 | 101.07 | 681,408 | +3.12(+3.19%) |
Apr 09, 2021 | 94.86 | 98.30 | 94.61 | 97.95 | 627,400 | +2.83(+2.98%) |
Apr 08, 2021 | 96.28 | 96.69 | 94.57 | 95.12 | 729,757 | +0.38(+0.40%) |
Apr 07, 2021 | 96.24 | 96.55 | 94.45 | 94.74 | 557,593 | -1.61(-1.67%) |
Apr 06, 2021 | 94.58 | 97.00 | 94.52 | 96.35 | 420,408 | +1.49(+1.57%) |
Apr 05, 2021 | 95.72 | 96.36 | 94.53 | 94.86 | 446,349 | +0.07(+0.07%) |
Apr 01, 2021 | 92.52 | 95.17 | 92.35 | 94.79 | 595,600 | +3.25(+3.55%) |
Mar 31, 2021 | 91.70 | 92.93 | 90.63 | 91.54 | 682,391 | +1.58(+1.76%) |
Mar 30, 2021 | 88.00 | 90.16 | 87.68 | 89.96 | 775,036 | +1.64(+1.86%) |
Mar 29, 2021 | 90.97 | 92.33 | 88.00 | 88.32 | 821,862 | -3.06(-3.35%) |
Mar 26, 2021 | 90.13 | 91.46 | 89.09 | 91.38 | 669,900 | +1.83(+2.04%) |
Mar 25, 2021 | 86.16 | 89.92 | 85.26 | 89.55 | 662,847 | +1.99(+2.27%) |
Mar 24, 2021 | 88.43 | 89.97 | 87.28 | 87.56 | 655,116 | +0.10(+0.11%) |
Mar 23, 2021 | 88.37 | 89.27 | 87.11 | 87.46 | 1,208,120 | -1.69(-1.90%) |
Mar 22, 2021 | 90.58 | 91.50 | 88.35 | 89.15 | 663,153 | -1.29(-1.43%) |
Mar 19, 2021 | 91.45 | 92.65 | 89.68 | 90.44 | 1,494,200 | -0.28(-0.31%) |
Mar 18, 2021 | 94.87 | 95.00 | 90.69 | 90.72 | 1,160,099 | -5.25(-5.47%) |
Mar 17, 2021 | 96.85 | 97.09 | 95.30 | 95.97 | 774,523 | -1.59(-1.63%) |
Mar 16, 2021 | 100.11 | 100.73 | 97.33 | 97.56 | 505,347 | -2.24(-2.24%) |
Mar 15, 2021 | 97.12 | 100.02 | 96.10 | 99.80 | 522,902 | +3.64(+3.79%) |
Mar 12, 2021 | 94.89 | 96.32 | 94.17 | 96.16 | 546,700 | -0.05(-0.05%) |
Mar 11, 2021 | 96.46 | 97.50 | 95.37 | 96.21 | 527,204 | +2.07(+2.20%) |
Mar 10, 2021 | 92.81 | 95.27 | 92.58 | 94.14 | 595,797 | +1.41(+1.52%) |
Mar 09, 2021 | 90.77 | 93.60 | 90.34 | 92.73 | 802,750 | +4.20(+4.74%) |
Mar 08, 2021 | 88.20 | 90.94 | 86.73 | 88.53 | 959,537 | +0.29(+0.33%) |
Mar 05, 2021 | 86.72 | 88.32 | 81.76 | 88.24 | 1,989,700 | +3.09(+3.63%) |
Mar 04, 2021 | 87.23 | 87.33 | 81.97 | 85.15 | 1,187,216 | -2.37(-2.71%) |
Mar 03, 2021 | 92.95 | 93.37 | 87.46 | 87.52 | 721,223 | -5.52(-5.93%) |
Mar 02, 2021 | 93.72 | 94.47 | 91.92 | 93.04 | 676,018 | -0.83(-0.88%) |
Mar 01, 2021 | 93.40 | 95.24 | 93.40 | 93.87 | 874,957 | +2.23(+2.43%) |
Feb 26, 2021 | 89.69 | 93.66 | 89.69 | 91.64 | 973,100 | +2.00(+2.23%) |
Feb 25, 2021 | 93.00 | 94.12 | 89.12 | 89.64 | 805,499 | -3.20(-3.45%) |
Feb 24, 2021 | 90.37 | 93.25 | 89.10 | 92.84 | 1,299,726 | +1.68(+1.84%) |
Feb 23, 2021 | 96.40 | 96.74 | 88.02 | 91.16 | 2,247,011 | -9.03(-9.01%) |
Feb 22, 2021 | 102.01 | 102.93 | 99.59 | 100.19 | 894,371 | -2.42(-2.36%) |
Feb 19, 2021 | 103.53 | 104.37 | 102.28 | 102.61 | 771,600 | +0.26(+0.25%) |
Feb 18, 2021 | 104.23 | 104.98 | 102.25 | 102.35 | 654,507 | -2.21(-2.11%) |
Feb 17, 2021 | 103.77 | 105.57 | 103.05 | 104.56 | 513,155 | -0.11(-0.11%) |
Feb 16, 2021 | 107.00 | 107.64 | 103.36 | 104.67 | 591,771 | -1.61(-1.51%) |
Feb 12, 2021 | 103.93 | 106.67 | 102.97 | 106.28 | 582,100 | +2.28(+2.19%) |
Feb 11, 2021 | 102.76 | 104.16 | 101.73 | 104.00 | 590,397 | +2.24(+2.20%) |
Feb 10, 2021 | 105.00 | 105.79 | 100.67 | 101.76 | 494,913 | -2.68(-2.57%) |
Feb 09, 2021 | 103.00 | 104.66 | 102.38 | 104.44 | 624,676 | +1.00(+0.97%) |
Feb 08, 2021 | 101.00 | 104.46 | 101.00 | 103.44 | 808,993 | +3.45(+3.45%) |
Feb 05, 2021 | 99.10 | 100.78 | 98.54 | 99.99 | 574,700 | +1.81(+1.84%) |
Feb 04, 2021 | 95.63 | 99.02 | 95.63 | 98.18 | 688,106 | +2.46(+2.57%) |
Feb 03, 2021 | 97.30 | 97.75 | 94.36 | 95.72 | 593,059 | -1.24(-1.28%) |
Feb 02, 2021 | 96.90 | 97.79 | 95.16 | 96.96 | 696,959 | +1.20(+1.25%) |