Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.47 | 101.97 | 99.35 | 101.63 | 994,324 | +1.41(+1.40%) |
Apr 29, 2021 | 100.53 | 103.58 | 97.96 | 100.23 | 1,188,407 | +0.19(+0.19%) |
Apr 28, 2021 | 100.68 | 101.56 | 99.40 | 100.04 | 584,357 | -1.56(-1.53%) |
Apr 27, 2021 | 101.73 | 103.36 | 100.48 | 101.59 | 735,240 | +0.83(+0.82%) |
Apr 26, 2021 | 102.46 | 102.63 | 99.67 | 100.77 | 962,913 | +1.61(+1.63%) |
Apr 23, 2021 | 97.85 | 100.54 | 97.42 | 99.16 | 683,578 | +1.53(+1.56%) |
Apr 22, 2021 | 98.42 | 100.49 | 96.95 | 97.63 | 562,520 | -0.15(-0.16%) |
Apr 21, 2021 | 96.71 | 98.38 | 96.01 | 97.78 | 430,119 | +0.90(+0.93%) |
Apr 20, 2021 | 99.66 | 100.17 | 96.08 | 96.88 | 479,225 | -2.70(-2.72%) |
Apr 19, 2021 | 99.83 | 100.66 | 98.25 | 99.58 | 596,885 | -0.09(-0.10%) |
Apr 16, 2021 | 97.94 | 100.27 | 97.39 | 99.68 | 479,084 | +2.28(+2.34%) |
Apr 15, 2021 | 97.82 | 98.14 | 95.69 | 97.40 | 450,747 | +0.15(+0.16%) |
Apr 14, 2021 | 98.25 | 99.48 | 96.85 | 97.25 | 528,053 | -0.94(-0.96%) |
Apr 13, 2021 | 97.34 | 98.35 | 95.53 | 98.19 | 791,271 | +1.12(+1.15%) |
Apr 12, 2021 | 94.68 | 97.21 | 94.40 | 97.07 | 781,974 | +2.75(+2.92%) |
Apr 09, 2021 | 93.69 | 94.57 | 93.18 | 94.32 | 534,529 | +0.71(+0.76%) |
Apr 08, 2021 | 92.95 | 93.81 | 91.42 | 93.61 | 653,754 | +1.25(+1.36%) |
Apr 07, 2021 | 91.98 | 93.79 | 91.26 | 92.35 | 760,621 | +0.19(+0.21%) |
Apr 06, 2021 | 92.12 | 95.23 | 91.75 | 92.16 | 476,612 | +0.22(+0.24%) |
Apr 05, 2021 | 92.97 | 93.53 | 90.31 | 91.95 | 486,755 | +0.01(+0.01%) |
Apr 01, 2021 | 91.62 | 92.29 | 90.64 | 91.94 | 435,023 | +1.46(+1.61%) |
Mar 31, 2021 | 92.60 | 92.96 | 89.98 | 90.48 | 647,759 | -1.76(-1.91%) |
Mar 30, 2021 | 90.13 | 92.64 | 89.20 | 92.24 | 927,334 | +2.89(+3.24%) |
Mar 29, 2021 | 91.38 | 93.53 | 89.13 | 89.35 | 491,231 | -2.79(-3.03%) |
Mar 26, 2021 | 91.19 | 92.32 | 88.60 | 92.14 | 741,026 | +1.87(+2.07%) |
Mar 25, 2021 | 84.94 | 90.59 | 84.20 | 90.27 | 682,611 | +4.21(+4.89%) |
Mar 24, 2021 | 90.81 | 92.30 | 85.79 | 86.06 | 893,732 | -3.13(-3.51%) |
Mar 23, 2021 | 92.34 | 93.72 | 88.32 | 89.19 | 728,528 | -4.80(-5.11%) |
Mar 22, 2021 | 94.72 | 96.00 | 93.20 | 93.99 | 743,654 | -0.30(-0.32%) |
Mar 19, 2021 | 95.19 | 96.30 | 93.93 | 94.29 | 1,652,078 | -0.53(-0.56%) |
Mar 18, 2021 | 97.63 | 98.14 | 94.36 | 94.82 | 551,683 | -3.05(-3.11%) |
Mar 17, 2021 | 97.67 | 98.16 | 96.15 | 97.87 | 757,890 | -0.25(-0.25%) |
Mar 16, 2021 | 102.32 | 102.32 | 97.90 | 98.11 | 625,392 | -3.62(-3.56%) |
Mar 15, 2021 | 98.50 | 101.84 | 98.07 | 101.74 | 857,097 | +3.46(+3.52%) |
Mar 12, 2021 | 98.68 | 99.60 | 97.27 | 98.27 | 445,986 | -0.48(-0.49%) |
Mar 11, 2021 | 95.06 | 99.43 | 94.68 | 98.76 | 1,000,223 | +4.91(+5.24%) |
Mar 10, 2021 | 92.38 | 94.37 | 91.77 | 93.84 | 812,498 | +2.82(+3.10%) |
Mar 09, 2021 | 92.34 | 92.83 | 90.71 | 91.03 | 737,657 | +0.20(+0.22%) |
Mar 08, 2021 | 89.17 | 93.92 | 88.34 | 90.83 | 880,884 | +2.50(+2.84%) |
Mar 05, 2021 | 86.11 | 88.63 | 83.24 | 88.32 | 616,959 | +4.12(+4.89%) |
Mar 04, 2021 | 86.55 | 86.88 | 81.12 | 84.21 | 751,822 | -2.07(-2.40%) |
Mar 03, 2021 | 86.80 | 88.62 | 84.56 | 86.27 | 523,148 | +0.49(+0.58%) |
Mar 02, 2021 | 88.16 | 88.33 | 84.54 | 85.78 | 677,374 | -2.09(-2.38%) |
Mar 01, 2021 | 85.42 | 89.19 | 85.33 | 87.87 | 837,967 | +4.03(+4.81%) |
Feb 26, 2021 | 84.84 | 86.33 | 82.68 | 83.84 | 849,703 | -1.33(-1.56%) |
Feb 25, 2021 | 90.09 | 90.09 | 84.99 | 85.16 | 1,030,331 | -4.95(-5.50%) |
Feb 24, 2021 | 85.88 | 90.41 | 85.27 | 90.12 | 684,904 | +4.16(+4.85%) |
Feb 23, 2021 | 83.84 | 86.19 | 82.97 | 85.95 | 759,953 | +0.98(+1.15%) |
Feb 22, 2021 | 85.39 | 86.33 | 84.03 | 84.97 | 697,550 | -1.41(-1.64%) |
Feb 19, 2021 | 84.78 | 87.47 | 84.78 | 86.39 | 502,812 | +2.11(+2.50%) |
Feb 18, 2021 | 85.46 | 85.73 | 83.09 | 84.28 | 428,489 | -1.33(-1.56%) |
Feb 17, 2021 | 86.57 | 86.93 | 85.26 | 85.61 | 502,338 | -1.65(-1.89%) |
Feb 16, 2021 | 86.95 | 87.94 | 85.96 | 87.26 | 527,904 | +0.60(+0.69%) |
Feb 12, 2021 | 85.43 | 87.05 | 85.21 | 86.66 | 559,690 | +0.86(+1.00%) |
Feb 11, 2021 | 85.61 | 87.10 | 84.51 | 85.80 | 765,333 | +0.14(+0.17%) |
Feb 10, 2021 | 87.41 | 88.47 | 85.49 | 85.66 | 810,404 | -1.04(-1.20%) |
Feb 09, 2021 | 87.27 | 87.55 | 85.04 | 86.70 | 663,997 | -0.24(-0.27%) |
Feb 08, 2021 | 86.08 | 87.41 | 85.37 | 86.94 | 872,894 | +2.14(+2.52%) |
Feb 05, 2021 | 85.13 | 85.41 | 84.38 | 84.80 | 717,638 | +0.68(+0.81%) |
Feb 04, 2021 | 83.18 | 85.10 | 82.62 | 84.12 | 415,694 | +1.21(+1.46%) |
Feb 03, 2021 | 82.48 | 83.13 | 80.23 | 82.91 | 409,495 | +0.79(+0.97%) |
Feb 02, 2021 | 83.06 | 83.24 | 79.25 | 82.11 | 997,901 | -0.09(-0.10%) |