Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.06 | 100.90 | 98.73 | 99.18 | 157,900 | -1.84(-1.82%) |
Apr 29, 2021 | 100.76 | 101.42 | 99.75 | 101.02 | 179,181 | +1.13(+1.13%) |
Apr 28, 2021 | 98.00 | 100.23 | 97.36 | 99.89 | 212,710 | +1.89(+1.93%) |
Apr 27, 2021 | 100.65 | 101.17 | 97.83 | 98.00 | 261,409 | -1.01(-1.02%) |
Apr 26, 2021 | 108.00 | 108.00 | 98.26 | 99.01 | 499,234 | -12.33(-11.07%) |
Apr 23, 2021 | 109.52 | 112.31 | 108.28 | 111.34 | 107,900 | +2.27(+2.08%) |
Apr 22, 2021 | 109.55 | 110.35 | 107.94 | 109.07 | 95,433 | -0.68(-0.62%) |
Apr 21, 2021 | 107.31 | 110.38 | 105.69 | 109.75 | 116,351 | +1.97(+1.83%) |
Apr 20, 2021 | 106.99 | 108.96 | 106.94 | 107.78 | 117,659 | +0.15(+0.14%) |
Apr 19, 2021 | 107.11 | 108.15 | 105.95 | 107.63 | 57,026 | +0.43(+0.40%) |
Apr 16, 2021 | 107.45 | 108.87 | 106.86 | 107.20 | 64,200 | +0.60(+0.56%) |
Apr 15, 2021 | 106.28 | 107.06 | 105.51 | 106.60 | 54,207 | +0.85(+0.80%) |
Apr 14, 2021 | 105.35 | 106.99 | 105.33 | 105.75 | 53,508 | +0.88(+0.84%) |
Apr 13, 2021 | 105.87 | 107.83 | 103.64 | 104.87 | 85,334 | -0.84(-0.79%) |
Apr 12, 2021 | 104.90 | 106.25 | 103.93 | 105.71 | 54,409 | +1.13(+1.08%) |
Apr 09, 2021 | 103.31 | 105.03 | 102.99 | 104.58 | 87,100 | +0.80(+0.77%) |
Apr 08, 2021 | 102.15 | 103.83 | 101.27 | 103.78 | 139,802 | +1.57(+1.54%) |
Apr 07, 2021 | 103.85 | 104.55 | 101.72 | 102.21 | 84,271 | -1.53(-1.47%) |
Apr 06, 2021 | 105.45 | 106.76 | 103.43 | 103.74 | 102,270 | -1.51(-1.43%) |
Apr 05, 2021 | 103.50 | 107.86 | 103.12 | 105.25 | 105,666 | +1.64(+1.58%) |
Apr 01, 2021 | 102.71 | 104.46 | 101.83 | 103.61 | 92,500 | +0.97(+0.95%) |
Mar 31, 2021 | 104.07 | 106.30 | 102.14 | 102.64 | 175,350 | -1.21(-1.17%) |
Mar 30, 2021 | 102.95 | 104.70 | 102.49 | 103.85 | 113,975 | +0.47(+0.45%) |
Mar 29, 2021 | 104.89 | 108.77 | 103.26 | 103.38 | 137,900 | -1.84(-1.75%) |
Mar 26, 2021 | 103.75 | 106.30 | 102.08 | 105.22 | 104,800 | +2.29(+2.22%) |
Mar 25, 2021 | 101.44 | 104.38 | 100.67 | 102.93 | 105,140 | +1.51(+1.49%) |
Mar 24, 2021 | 103.24 | 104.82 | 100.01 | 101.42 | 108,588 | -1.18(-1.15%) |
Mar 23, 2021 | 105.96 | 106.80 | 101.81 | 102.60 | 125,489 | -4.34(-4.06%) |
Mar 22, 2021 | 106.23 | 108.60 | 105.06 | 106.94 | 109,246 | +0.48(+0.45%) |
Mar 19, 2021 | 104.73 | 107.43 | 104.46 | 106.46 | 383,100 | +1.69(+1.61%) |
Mar 18, 2021 | 105.18 | 106.19 | 103.78 | 104.77 | 126,088 | -0.97(-0.92%) |
Mar 17, 2021 | 106.46 | 109.39 | 104.80 | 105.74 | 128,793 | -0.45(-0.42%) |
Mar 16, 2021 | 103.20 | 107.29 | 103.20 | 106.19 | 183,466 | +2.05(+1.97%) |
Mar 15, 2021 | 104.91 | 105.87 | 102.60 | 104.14 | 213,344 | -1.72(-1.62%) |
Mar 12, 2021 | 105.28 | 107.54 | 104.50 | 105.86 | 313,600 | -0.39(-0.37%) |
Mar 11, 2021 | 108.00 | 108.78 | 105.79 | 106.25 | 205,900 | -1.95(-1.80%) |
Mar 10, 2021 | 110.60 | 113.00 | 108.10 | 108.20 | 183,706 | -1.48(-1.35%) |
Mar 09, 2021 | 111.88 | 111.88 | 108.63 | 109.68 | 108,594 | -1.47(-1.32%) |
Mar 08, 2021 | 107.10 | 113.13 | 106.27 | 111.15 | 157,294 | +4.56(+4.28%) |
Mar 05, 2021 | 105.31 | 106.79 | 103.15 | 106.59 | 199,100 | +1.66(+1.58%) |
Mar 04, 2021 | 104.59 | 106.24 | 103.61 | 104.93 | 222,415 | +0.72(+0.69%) |
Mar 03, 2021 | 101.68 | 105.26 | 101.36 | 104.21 | 97,819 | +2.76(+2.72%) |
Mar 02, 2021 | 102.62 | 103.30 | 100.50 | 101.45 | 79,195 | -1.47(-1.43%) |
Mar 01, 2021 | 101.10 | 104.00 | 99.85 | 102.92 | 140,415 | +3.21(+3.22%) |
Feb 26, 2021 | 99.56 | 100.94 | 98.16 | 99.71 | 124,700 | +0.19(+0.19%) |
Feb 25, 2021 | 100.66 | 101.84 | 98.74 | 99.52 | 125,308 | -2.13(-2.10%) |
Feb 24, 2021 | 101.89 | 104.12 | 99.57 | 101.65 | 165,190 | -0.40(-0.39%) |
Feb 23, 2021 | 98.56 | 104.97 | 98.56 | 102.05 | 235,737 | -0.48(-0.47%) |
Feb 22, 2021 | 98.01 | 102.99 | 94.21 | 102.53 | 322,577 | +9.45(+10.15%) |
Feb 19, 2021 | 92.96 | 95.70 | 91.71 | 93.08 | 170,400 | +0.51(+0.55%) |
Feb 18, 2021 | 94.34 | 94.58 | 92.57 | 92.57 | 127,895 | -2.01(-2.13%) |
Feb 17, 2021 | 93.90 | 95.43 | 92.63 | 94.58 | 163,494 | -1.05(-1.10%) |
Feb 16, 2021 | 96.97 | 97.70 | 95.12 | 95.63 | 132,084 | -0.47(-0.49%) |
Feb 12, 2021 | 96.18 | 97.96 | 94.60 | 96.10 | 138,400 | -0.47(-0.49%) |
Feb 11, 2021 | 99.84 | 100.05 | 96.26 | 96.57 | 208,817 | -2.49(-2.51%) |
Feb 10, 2021 | 101.54 | 102.06 | 98.69 | 99.06 | 131,176 | -1.29(-1.29%) |
Feb 09, 2021 | 102.06 | 102.06 | 98.79 | 100.35 | 114,454 | -1.53(-1.50%) |
Feb 08, 2021 | 100.00 | 102.59 | 98.39 | 101.88 | 105,693 | +2.74(+2.76%) |
Feb 05, 2021 | 97.47 | 99.23 | 96.90 | 99.14 | 99,100 | +2.24(+2.31%) |
Feb 04, 2021 | 95.64 | 96.90 | 94.73 | 96.90 | 84,533 | +1.52(+1.59%) |
Feb 03, 2021 | 94.40 | 96.00 | 92.75 | 95.38 | 76,888 | +0.65(+0.69%) |
Feb 02, 2021 | 93.77 | 95.44 | 92.73 | 94.73 | 106,143 | +1.21(+1.29%) |