Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 108.66 | 109.20 | 108.36 | 108.75 | 521,729 | -0.34(-0.31%) |
Apr 29, 2021 | 107.06 | 110.09 | 107.00 | 109.09 | 514,010 | +2.09(+1.95%) |
Apr 28, 2021 | 106.06 | 107.14 | 104.65 | 107.00 | 340,305 | +1.64(+1.56%) |
Apr 27, 2021 | 105.12 | 105.96 | 104.75 | 105.36 | 283,582 | +0.06(+0.06%) |
Apr 26, 2021 | 106.02 | 106.02 | 104.71 | 105.30 | 309,759 | -1.09(-1.02%) |
Apr 23, 2021 | 106.70 | 107.50 | 106.34 | 106.39 | 277,494 | -0.31(-0.29%) |
Apr 22, 2021 | 106.74 | 107.13 | 106.11 | 106.70 | 282,204 | -0.22(-0.21%) |
Apr 21, 2021 | 107.31 | 107.89 | 105.97 | 106.92 | 264,395 | -0.50(-0.47%) |
Apr 20, 2021 | 107.83 | 108.05 | 107.08 | 107.42 | 264,571 | -0.57(-0.53%) |
Apr 19, 2021 | 108.39 | 109.10 | 107.96 | 107.99 | 213,812 | -0.87(-0.80%) |
Apr 16, 2021 | 108.92 | 109.17 | 108.30 | 108.86 | 289,036 | -0.03(-0.03%) |
Apr 15, 2021 | 107.78 | 109.17 | 107.66 | 108.89 | 275,919 | +1.66(+1.55%) |
Apr 14, 2021 | 107.93 | 108.41 | 107.13 | 107.23 | 366,834 | -0.36(-0.33%) |
Apr 13, 2021 | 108.46 | 108.80 | 107.55 | 107.59 | 235,543 | -0.68(-0.63%) |
Apr 12, 2021 | 105.21 | 108.45 | 105.00 | 108.27 | 489,615 | +2.91(+2.76%) |
Apr 09, 2021 | 106.10 | 106.41 | 104.79 | 105.36 | 426,533 | -1.14(-1.07%) |
Apr 08, 2021 | 107.25 | 107.64 | 106.33 | 106.50 | 371,023 | -0.45(-0.42%) |
Apr 07, 2021 | 106.55 | 107.32 | 106.51 | 106.95 | 304,858 | +0.32(+0.30%) |
Apr 06, 2021 | 105.60 | 106.81 | 105.28 | 106.63 | 287,315 | +0.67(+0.63%) |
Apr 05, 2021 | 105.65 | 106.07 | 105.24 | 105.96 | 229,792 | +0.33(+0.31%) |
Apr 01, 2021 | 105.63 | 105.63 | 105.63 | 0 | +0.95(+0.91%) | |
Mar 31, 2021 | 104.03 | 105.64 | 103.61 | 104.68 | 636,156 | +0.65(+0.62%) |
Mar 30, 2021 | 104.35 | 104.61 | 103.18 | 104.03 | 333,488 | -0.94(-0.90%) |
Mar 29, 2021 | 103.03 | 105.05 | 103.03 | 104.97 | 615,237 | +1.41(+1.36%) |
Mar 26, 2021 | 103.00 | 103.70 | 102.05 | 103.56 | 311,870 | +0.58(+0.56%) |
Mar 25, 2021 | 102.50 | 103.55 | 101.69 | 102.98 | 375,163 | +0.59(+0.58%) |
Mar 24, 2021 | 103.64 | 103.99 | 102.04 | 102.39 | 385,822 | -1.46(-1.41%) |
Mar 23, 2021 | 103.70 | 104.90 | 103.13 | 103.85 | 308,315 | +0.45(+0.44%) |
Mar 22, 2021 | 102.10 | 103.86 | 102.10 | 103.40 | 296,411 | +1.21(+1.18%) |
Mar 19, 2021 | 101.00 | 102.74 | 100.66 | 102.19 | 2,589,861 | +1.47(+1.46%) |
Mar 18, 2021 | 99.90 | 101.26 | 99.50 | 100.72 | 500,282 | +0.41(+0.41%) |
Mar 17, 2021 | 100.41 | 100.80 | 99.50 | 100.31 | 599,207 | -0.87(-0.86%) |
Mar 16, 2021 | 100.84 | 101.44 | 100.42 | 101.18 | 481,995 | +0.48(+0.48%) |
Mar 15, 2021 | 99.84 | 100.76 | 99.39 | 100.70 | 448,506 | +0.41(+0.41%) |
Mar 12, 2021 | 100.19 | 100.60 | 99.60 | 100.29 | 464,052 | -0.71(-0.70%) |
Mar 11, 2021 | 99.89 | 101.63 | 99.59 | 101.00 | 536,072 | +2.04(+2.06%) |
Mar 10, 2021 | 100.39 | 101.00 | 98.96 | 98.96 | 615,591 | -1.40(-1.39%) |
Mar 09, 2021 | 97.95 | 101.04 | 97.95 | 100.36 | 746,526 | +2.83(+2.90%) |
Mar 08, 2021 | 96.86 | 99.42 | 96.81 | 97.53 | 491,199 | +0.52(+0.54%) |
Mar 05, 2021 | 96.11 | 97.83 | 95.66 | 97.01 | 697,601 | +1.26(+1.32%) |
Mar 04, 2021 | 96.50 | 97.16 | 95.14 | 95.75 | 660,867 | -0.35(-0.36%) |
Mar 03, 2021 | 98.67 | 98.68 | 96.03 | 96.10 | 526,308 | -2.51(-2.55%) |
Mar 02, 2021 | 97.10 | 99.17 | 96.53 | 98.61 | 567,605 | +1.41(+1.45%) |
Mar 01, 2021 | 95.89 | 97.39 | 95.34 | 97.20 | 572,225 | +2.20(+2.32%) |
Feb 26, 2021 | 95.78 | 96.64 | 94.91 | 95.00 | 915,194 | -0.51(-0.53%) |
Feb 25, 2021 | 95.81 | 96.27 | 94.75 | 95.51 | 481,216 | -0.44(-0.46%) |
Feb 24, 2021 | 94.56 | 96.39 | 93.88 | 95.95 | 774,406 | +0.86(+0.90%) |
Feb 23, 2021 | 95.57 | 95.68 | 94.57 | 95.09 | 527,092 | -0.81(-0.84%) |
Feb 22, 2021 | 96.09 | 96.38 | 95.64 | 95.90 | 831,812 | -0.64(-0.66%) |
Feb 19, 2021 | 98.47 | 98.59 | 96.29 | 96.54 | 402,447 | -1.53(-1.56%) |
Feb 18, 2021 | 98.29 | 99.21 | 96.89 | 98.07 | 393,747 | -1.21(-1.22%) |
Feb 17, 2021 | 99.05 | 99.42 | 98.21 | 99.28 | 282,741 | -0.10(-0.10%) |
Feb 16, 2021 | 100.36 | 100.56 | 98.89 | 99.38 | 343,187 | -1.19(-1.18%) |
Feb 12, 2021 | 100.57 | 100.57 | 100.57 | 0 | +0.19(+0.19%) | |
Feb 11, 2021 | 100.59 | 101.08 | 99.97 | 100.38 | 228,022 | -0.20(-0.20%) |
Feb 10, 2021 | 101.27 | 101.41 | 99.50 | 100.58 | 369,330 | -0.17(-0.17%) |
Feb 09, 2021 | 101.35 | 101.70 | 100.42 | 100.75 | 462,879 | -0.47(-0.46%) |
Feb 08, 2021 | 102.32 | 103.12 | 100.85 | 101.22 | 287,078 | -1.03(-1.01%) |
Feb 05, 2021 | 100.79 | 102.34 | 100.31 | 102.25 | 357,010 | +1.25(+1.24%) |
Feb 04, 2021 | 103.24 | 103.25 | 100.83 | 101.00 | 505,975 | -2.01(-1.95%) |
Feb 03, 2021 | 103.96 | 104.13 | 102.97 | 103.01 | 391,181 | -0.96(-0.92%) |
Feb 02, 2021 | 102.63 | 104.37 | 102.50 | 103.97 | 466,027 | +1.33(+1.30%) |