Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.54 | 107.77 | 102.04 | 104.37 | 796,100 | +1.03(+1.00%) |
Apr 29, 2021 | 103.12 | 103.61 | 100.53 | 103.34 | 530,024 | +0.63(+0.61%) |
Apr 28, 2021 | 104.42 | 104.45 | 101.62 | 102.71 | 398,644 | -1.27(-1.22%) |
Apr 27, 2021 | 105.30 | 105.70 | 103.94 | 103.98 | 317,941 | -0.96(-0.91%) |
Apr 26, 2021 | 103.88 | 105.53 | 103.53 | 104.94 | 523,698 | +0.57(+0.55%) |
Apr 23, 2021 | 104.30 | 105.22 | 103.56 | 104.37 | 431,700 | +0.07(+0.07%) |
Apr 22, 2021 | 104.75 | 105.64 | 103.81 | 104.30 | 335,801 | -0.69(-0.66%) |
Apr 21, 2021 | 104.39 | 105.49 | 103.22 | 104.99 | 409,304 | +0.71(+0.68%) |
Apr 20, 2021 | 103.88 | 105.50 | 103.70 | 104.28 | 434,176 | +0.58(+0.56%) |
Apr 19, 2021 | 104.14 | 105.36 | 102.66 | 103.70 | 397,078 | -1.02(-0.97%) |
Apr 16, 2021 | 104.37 | 104.76 | 103.30 | 104.72 | 365,400 | +1.22(+1.18%) |
Apr 15, 2021 | 101.45 | 104.69 | 101.45 | 103.50 | 534,016 | +1.64(+1.61%) |
Apr 14, 2021 | 101.53 | 102.95 | 100.69 | 101.86 | 499,297 | +0.87(+0.86%) |
Apr 13, 2021 | 100.68 | 102.48 | 100.48 | 100.99 | 373,095 | -0.43(-0.42%) |
Apr 12, 2021 | 100.00 | 101.62 | 99.62 | 101.42 | 375,486 | +1.33(+1.33%) |
Apr 09, 2021 | 100.04 | 101.11 | 99.57 | 100.09 | 508,900 | +0.73(+0.73%) |
Apr 08, 2021 | 100.04 | 101.50 | 98.80 | 99.36 | 375,069 | -0.90(-0.90%) |
Apr 07, 2021 | 99.35 | 100.84 | 99.04 | 100.26 | 431,266 | +0.42(+0.42%) |
Apr 06, 2021 | 101.64 | 101.89 | 99.84 | 99.84 | 335,978 | -1.67(-1.65%) |
Apr 05, 2021 | 100.84 | 101.88 | 100.17 | 101.51 | 387,620 | +0.65(+0.64%) |
Apr 01, 2021 | 99.21 | 101.53 | 98.10 | 100.86 | 591,800 | +2.17(+2.20%) |
Mar 31, 2021 | 96.75 | 99.19 | 96.44 | 98.69 | 649,237 | +1.49(+1.53%) |
Mar 30, 2021 | 98.79 | 99.73 | 96.70 | 97.20 | 534,862 | -1.96(-1.98%) |
Mar 29, 2021 | 98.08 | 99.36 | 97.08 | 99.16 | 607,121 | +1.44(+1.47%) |
Mar 26, 2021 | 99.29 | 99.85 | 96.27 | 97.72 | 986,100 | -1.23(-1.24%) |
Mar 25, 2021 | 103.23 | 103.45 | 98.63 | 98.95 | 986,961 | -4.11(-3.99%) |
Mar 24, 2021 | 102.00 | 103.68 | 101.73 | 103.06 | 492,110 | +1.41(+1.39%) |
Mar 23, 2021 | 100.34 | 101.96 | 99.66 | 101.65 | 524,357 | +0.66(+0.65%) |
Mar 22, 2021 | 101.19 | 101.48 | 99.74 | 100.99 | 599,013 | -1.08(-1.06%) |
Mar 19, 2021 | 102.84 | 103.52 | 101.52 | 102.07 | 1,526,000 | -0.33(-0.32%) |
Mar 18, 2021 | 103.73 | 105.12 | 102.40 | 102.40 | 478,479 | -1.39(-1.34%) |
Mar 17, 2021 | 103.58 | 105.13 | 103.03 | 103.79 | 517,141 | +0.60(+0.58%) |
Mar 16, 2021 | 104.74 | 105.35 | 102.60 | 103.19 | 383,409 | -1.61(-1.54%) |
Mar 15, 2021 | 103.71 | 105.00 | 102.86 | 104.80 | 377,176 | +0.46(+0.44%) |
Mar 12, 2021 | 104.05 | 104.34 | 102.88 | 104.34 | 487,700 | +1.68(+1.64%) |
Mar 11, 2021 | 103.19 | 103.75 | 101.39 | 102.66 | 371,798 | -0.83(-0.80%) |
Mar 10, 2021 | 106.10 | 106.10 | 102.30 | 103.49 | 441,254 | -0.26(-0.25%) |
Mar 09, 2021 | 105.36 | 106.50 | 102.65 | 103.75 | 678,540 | -1.63(-1.55%) |
Mar 08, 2021 | 105.90 | 106.92 | 103.31 | 105.38 | 684,725 | +0.74(+0.71%) |
Mar 05, 2021 | 97.59 | 106.88 | 97.59 | 104.64 | 1,770,000 | +6.42(+6.54%) |
Mar 04, 2021 | 97.46 | 100.05 | 97.03 | 98.22 | 723,838 | +2.20(+2.29%) |
Mar 03, 2021 | 98.27 | 99.00 | 96.02 | 96.02 | 726,607 | -1.60(-1.64%) |
Mar 02, 2021 | 100.06 | 101.20 | 97.50 | 97.62 | 848,136 | -2.70(-2.69%) |
Mar 01, 2021 | 100.07 | 102.34 | 98.33 | 100.32 | 888,786 | +1.36(+1.37%) |
Feb 26, 2021 | 99.24 | 100.55 | 97.14 | 98.96 | 981,000 | -1.04(-1.04%) |
Feb 25, 2021 | 99.98 | 101.57 | 99.76 | 100.00 | 690,938 | -0.38(-0.38%) |
Feb 24, 2021 | 97.94 | 102.26 | 97.67 | 100.38 | 1,090,203 | +2.87(+2.94%) |
Feb 23, 2021 | 95.71 | 97.83 | 94.41 | 97.51 | 867,471 | +1.40(+1.46%) |
Feb 22, 2021 | 96.16 | 97.47 | 95.27 | 96.11 | 762,416 | -0.11(-0.11%) |
Feb 19, 2021 | 100.12 | 100.71 | 96.12 | 96.22 | 1,213,000 | -3.37(-3.38%) |
Feb 18, 2021 | 95.43 | 101.14 | 95.08 | 99.59 | 1,535,460 | +3.57(+3.72%) |
Feb 17, 2021 | 96.44 | 97.20 | 95.27 | 96.02 | 877,228 | -0.82(-0.85%) |
Feb 16, 2021 | 90.60 | 96.97 | 90.14 | 96.84 | 1,791,244 | +7.45(+8.33%) |
Feb 12, 2021 | 88.00 | 89.48 | 87.00 | 89.39 | 811,000 | +1.39(+1.58%) |
Feb 11, 2021 | 90.44 | 90.44 | 87.98 | 88.00 | 683,429 | -2.29(-2.54%) |
Feb 10, 2021 | 92.00 | 92.46 | 89.99 | 90.29 | 692,289 | -1.85(-2.01%) |
Feb 09, 2021 | 92.43 | 92.90 | 91.08 | 92.14 | 728,794 | +0.13(+0.14%) |
Feb 08, 2021 | 90.90 | 92.34 | 88.95 | 92.01 | 1,263,475 | +2.45(+2.74%) |
Feb 05, 2021 | 93.08 | 94.14 | 89.09 | 89.56 | 1,714,600 | -5.56(-5.85%) |
Feb 04, 2021 | 95.03 | 96.68 | 94.26 | 95.12 | 693,231 | -0.23(-0.24%) |
Feb 03, 2021 | 96.04 | 98.17 | 94.81 | 95.35 | 645,736 | -2.14(-2.20%) |
Feb 02, 2021 | 95.98 | 98.66 | 95.98 | 97.49 | 912,951 | +2.54(+2.68%) |