Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 99.65 | 100.31 | 99.08 | 99.44 | 188,081 | -0.79(-0.79%) |
Apr 29, 2021 | 99.91 | 100.89 | 99.23 | 100.23 | 164,241 | +0.79(+0.80%) |
Apr 28, 2021 | 101.48 | 101.48 | 98.84 | 99.44 | 138,871 | -1.82(-1.80%) |
Apr 27, 2021 | 101.60 | 102.29 | 101.06 | 101.26 | 183,475 | -0.24(-0.24%) |
Apr 26, 2021 | 102.53 | 104.28 | 101.47 | 101.50 | 208,577 | -0.20(-0.19%) |
Apr 23, 2021 | 101.57 | 103.72 | 101.56 | 101.70 | 211,058 | +0.50(+0.49%) |
Apr 22, 2021 | 105.13 | 105.13 | 101.05 | 101.20 | 280,365 | -3.16(-3.03%) |
Apr 21, 2021 | 102.29 | 104.70 | 101.93 | 104.36 | 174,853 | +2.36(+2.32%) |
Apr 20, 2021 | 102.08 | 102.83 | 101.61 | 101.99 | 96,032 | -0.41(-0.40%) |
Apr 19, 2021 | 102.13 | 102.71 | 100.98 | 102.40 | 113,733 | -0.27(-0.26%) |
Apr 16, 2021 | 103.36 | 103.36 | 102.02 | 102.67 | 124,191 | +0.31(+0.31%) |
Apr 15, 2021 | 103.14 | 103.14 | 101.48 | 102.36 | 81,068 | +0.15(+0.15%) |
Apr 14, 2021 | 101.05 | 102.72 | 100.72 | 102.21 | 71,127 | +1.11(+1.10%) |
Apr 13, 2021 | 102.81 | 103.22 | 100.35 | 101.09 | 102,361 | -1.69(-1.64%) |
Apr 12, 2021 | 102.31 | 103.14 | 101.28 | 102.78 | 109,246 | +0.46(+0.45%) |
Apr 09, 2021 | 102.44 | 102.52 | 101.11 | 102.31 | 94,825 | +0.79(+0.78%) |
Apr 08, 2021 | 101.06 | 103.30 | 100.79 | 101.52 | 124,718 | +0.18(+0.18%) |
Apr 07, 2021 | 103.11 | 103.11 | 101.17 | 101.34 | 87,935 | -1.36(-1.32%) |
Apr 06, 2021 | 102.39 | 103.59 | 102.32 | 102.70 | 87,824 | -0.04(-0.04%) |
Apr 05, 2021 | 101.71 | 102.85 | 101.14 | 102.73 | 101,158 | +1.56(+1.54%) |
Apr 01, 2021 | 99.10 | 101.22 | 98.98 | 101.17 | 96,842 | +1.63(+1.64%) |
Mar 31, 2021 | 100.09 | 101.87 | 98.84 | 99.54 | 154,816 | -0.74(-0.74%) |
Mar 30, 2021 | 101.17 | 101.47 | 100.11 | 100.28 | 96,970 | -0.38(-0.38%) |
Mar 29, 2021 | 100.96 | 103.52 | 100.09 | 100.66 | 152,189 | -0.88(-0.86%) |
Mar 26, 2021 | 102.53 | 102.63 | 100.18 | 101.54 | 147,393 | -0.11(-0.11%) |
Mar 25, 2021 | 98.18 | 102.05 | 97.57 | 101.64 | 213,587 | +3.49(+3.55%) |
Mar 24, 2021 | 97.80 | 99.70 | 97.25 | 98.16 | 200,585 | +1.41(+1.46%) |
Mar 23, 2021 | 95.71 | 98.11 | 95.71 | 96.75 | 217,702 | +0.14(+0.15%) |
Mar 22, 2021 | 99.63 | 99.63 | 96.37 | 96.60 | 198,414 | -3.46(-3.46%) |
Mar 19, 2021 | 102.90 | 102.90 | 99.06 | 100.07 | 692,358 | -2.80(-2.72%) |
Mar 18, 2021 | 105.06 | 105.06 | 102.41 | 102.87 | 152,508 | -1.77(-1.70%) |
Mar 17, 2021 | 104.79 | 104.79 | 102.72 | 104.64 | 129,996 | +0.48(+0.46%) |
Mar 16, 2021 | 103.80 | 104.21 | 102.26 | 104.16 | 112,179 | -0.41(-0.39%) |
Mar 15, 2021 | 104.05 | 105.13 | 103.37 | 104.57 | 116,696 | -0.04(-0.03%) |
Mar 12, 2021 | 103.80 | 104.81 | 102.94 | 104.61 | 115,112 | +1.78(+1.73%) |
Mar 11, 2021 | 101.49 | 102.97 | 100.90 | 102.83 | 148,438 | +1.09(+1.07%) |
Mar 10, 2021 | 99.55 | 102.66 | 98.64 | 101.74 | 137,655 | +2.57(+2.59%) |
Mar 09, 2021 | 100.48 | 101.60 | 99.12 | 99.17 | 182,681 | -1.04(-1.04%) |
Mar 08, 2021 | 98.14 | 101.66 | 97.76 | 100.22 | 114,666 | +2.85(+2.93%) |
Mar 05, 2021 | 95.79 | 97.56 | 94.94 | 97.36 | 157,929 | +3.04(+3.23%) |
Mar 04, 2021 | 94.89 | 96.55 | 93.72 | 94.32 | 154,206 | -0.79(-0.83%) |
Mar 03, 2021 | 94.52 | 97.31 | 94.40 | 95.11 | 110,269 | +0.82(+0.87%) |
Mar 02, 2021 | 94.34 | 94.89 | 93.20 | 94.28 | 104,049 | -0.38(-0.41%) |
Mar 01, 2021 | 94.48 | 95.35 | 93.85 | 94.67 | 119,471 | +1.58(+1.70%) |
Feb 26, 2021 | 94.16 | 94.49 | 92.56 | 93.09 | 126,657 | -0.85(-0.90%) |
Feb 25, 2021 | 96.11 | 96.49 | 93.75 | 93.94 | 96,941 | -1.91(-1.99%) |
Feb 24, 2021 | 94.58 | 96.53 | 94.18 | 95.85 | 132,531 | +1.66(+1.77%) |
Feb 23, 2021 | 93.47 | 96.18 | 92.26 | 94.18 | 104,992 | +0.85(+0.92%) |
Feb 22, 2021 | 91.15 | 93.54 | 91.15 | 93.33 | 77,588 | +1.54(+1.68%) |
Feb 19, 2021 | 91.53 | 92.35 | 91.01 | 91.79 | 99,530 | +0.53(+0.58%) |
Feb 18, 2021 | 91.28 | 91.90 | 90.04 | 91.26 | 87,700 | -0.37(-0.41%) |
Feb 17, 2021 | 89.69 | 92.18 | 89.69 | 91.64 | 98,434 | +1.33(+1.47%) |
Feb 16, 2021 | 93.22 | 93.22 | 90.19 | 90.31 | 116,869 | -2.52(-2.71%) |
Feb 12, 2021 | 93.09 | 93.82 | 91.76 | 92.83 | 117,616 | -0.80(-0.86%) |
Feb 11, 2021 | 92.64 | 94.13 | 92.43 | 93.63 | 136,826 | +1.11(+1.20%) |
Feb 10, 2021 | 92.35 | 93.29 | 91.81 | 92.52 | 135,033 | +0.64(+0.70%) |
Feb 09, 2021 | 92.21 | 92.80 | 90.70 | 91.88 | 105,616 | -0.19(-0.20%) |
Feb 08, 2021 | 90.37 | 92.08 | 89.74 | 92.06 | 135,442 | +2.33(+2.60%) |
Feb 05, 2021 | 89.44 | 89.84 | 88.47 | 89.73 | 129,749 | +1.04(+1.17%) |
Feb 04, 2021 | 87.80 | 89.33 | 87.80 | 88.69 | 117,374 | +0.68(+0.77%) |
Feb 03, 2021 | 87.62 | 88.79 | 86.45 | 88.01 | 109,327 | -0.51(-0.57%) |
Feb 02, 2021 | 88.02 | 88.72 | 86.83 | 88.52 | 88,028 | +1.60(+1.84%) |