Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 101.06 | 105.99 | 97.69 | 104.61 | 1,264,684 | -4.21(-3.87%) |
Apr 29, 2021 | 108.46 | 110.34 | 108.23 | 108.83 | 598,690 | +0.67(+0.62%) |
Apr 28, 2021 | 108.39 | 109.54 | 107.79 | 108.16 | 380,648 | -0.64(-0.59%) |
Apr 27, 2021 | 107.29 | 109.70 | 106.15 | 108.80 | 485,648 | +1.71(+1.60%) |
Apr 26, 2021 | 109.40 | 109.63 | 107.06 | 107.09 | 490,002 | -1.82(-1.67%) |
Apr 23, 2021 | 108.24 | 109.14 | 106.38 | 108.92 | 553,931 | +1.54(+1.43%) |
Apr 22, 2021 | 106.11 | 107.81 | 105.09 | 107.38 | 420,353 | +1.04(+0.97%) |
Apr 21, 2021 | 104.82 | 107.75 | 104.37 | 106.34 | 595,813 | +1.95(+1.87%) |
Apr 20, 2021 | 106.27 | 106.27 | 103.16 | 104.39 | 520,056 | -2.12(-1.99%) |
Apr 19, 2021 | 106.25 | 106.85 | 104.46 | 106.52 | 534,357 | +0.22(+0.21%) |
Apr 16, 2021 | 104.95 | 106.69 | 102.02 | 106.30 | 511,938 | +1.97(+1.89%) |
Apr 15, 2021 | 103.82 | 104.77 | 102.33 | 104.33 | 599,366 | +0.81(+0.78%) |
Apr 14, 2021 | 102.29 | 104.51 | 101.66 | 103.52 | 507,921 | +1.39(+1.36%) |
Apr 13, 2021 | 102.11 | 102.66 | 100.39 | 102.13 | 387,217 | -0.32(-0.31%) |
Apr 12, 2021 | 103.11 | 103.58 | 100.80 | 102.45 | 444,476 | -0.96(-0.93%) |
Apr 09, 2021 | 101.77 | 103.44 | 100.97 | 103.41 | 288,115 | +1.96(+1.93%) |
Apr 08, 2021 | 102.34 | 102.34 | 99.82 | 101.45 | 296,104 | -0.56(-0.55%) |
Apr 07, 2021 | 103.49 | 103.56 | 101.20 | 102.00 | 433,443 | -1.27(-1.23%) |
Apr 06, 2021 | 103.92 | 104.05 | 102.45 | 103.27 | 432,871 | +0.08(+0.07%) |
Apr 05, 2021 | 101.31 | 103.44 | 99.32 | 103.19 | 365,600 | +2.88(+2.87%) |
Apr 01, 2021 | 101.28 | 101.86 | 99.59 | 100.32 | 453,689 | -1.06(-1.04%) |
Mar 31, 2021 | 103.09 | 103.54 | 101.31 | 101.37 | 442,088 | -1.57(-1.53%) |
Mar 30, 2021 | 101.28 | 103.24 | 100.51 | 102.95 | 369,639 | +1.76(+1.74%) |
Mar 29, 2021 | 104.12 | 105.40 | 100.78 | 101.19 | 303,044 | -3.28(-3.14%) |
Mar 26, 2021 | 102.23 | 104.60 | 101.67 | 104.47 | 209,651 | +2.80(+2.76%) |
Mar 25, 2021 | 97.96 | 102.07 | 97.42 | 101.67 | 195,701 | +2.68(+2.70%) |
Mar 24, 2021 | 101.27 | 103.64 | 98.86 | 98.99 | 184,684 | -2.31(-2.28%) |
Mar 23, 2021 | 103.71 | 104.60 | 100.90 | 101.30 | 404,103 | -3.04(-2.92%) |
Mar 22, 2021 | 104.95 | 107.87 | 103.52 | 104.35 | 382,793 | +1.33(+1.29%) |
Mar 19, 2021 | 100.41 | 103.86 | 99.21 | 103.01 | 971,254 | +1.27(+1.25%) |
Mar 18, 2021 | 100.53 | 102.79 | 100.53 | 101.75 | 250,903 | +1.60(+1.60%) |
Mar 17, 2021 | 99.44 | 100.45 | 98.64 | 100.14 | 354,651 | +0.43(+0.43%) |
Mar 16, 2021 | 102.47 | 102.47 | 99.51 | 99.71 | 331,407 | -2.93(-2.85%) |
Mar 15, 2021 | 100.99 | 103.61 | 99.99 | 102.64 | 397,122 | +1.99(+1.97%) |
Mar 12, 2021 | 99.91 | 100.86 | 99.58 | 100.65 | 348,551 | +1.22(+1.23%) |
Mar 11, 2021 | 100.11 | 100.53 | 98.91 | 99.43 | 483,128 | +0.10(+0.10%) |
Mar 10, 2021 | 99.98 | 100.07 | 98.06 | 99.34 | 242,889 | +0.43(+0.44%) |
Mar 09, 2021 | 99.67 | 100.32 | 98.51 | 98.91 | 308,313 | -0.32(-0.32%) |
Mar 08, 2021 | 97.63 | 100.09 | 97.46 | 99.22 | 334,447 | +1.40(+1.43%) |
Mar 05, 2021 | 95.98 | 98.34 | 93.92 | 97.82 | 475,636 | +3.53(+3.75%) |
Mar 04, 2021 | 98.52 | 99.24 | 93.32 | 94.29 | 483,021 | -3.64(-3.71%) |
Mar 03, 2021 | 100.69 | 101.12 | 97.93 | 97.93 | 364,965 | -0.21(-0.21%) |
Mar 02, 2021 | 100.22 | 100.52 | 96.16 | 98.14 | 555,431 | -2.54(-2.52%) |
Mar 01, 2021 | 100.03 | 101.48 | 99.93 | 100.67 | 298,708 | +2.01(+2.04%) |
Feb 26, 2021 | 100.52 | 101.38 | 98.23 | 98.66 | 241,004 | -2.12(-2.10%) |
Feb 25, 2021 | 101.84 | 103.13 | 100.42 | 100.78 | 325,289 | -0.59(-0.58%) |
Feb 24, 2021 | 99.36 | 101.72 | 99.36 | 101.37 | 451,047 | +1.27(+1.27%) |
Feb 23, 2021 | 97.67 | 100.27 | 96.55 | 100.10 | 275,234 | +0.87(+0.88%) |
Feb 22, 2021 | 98.11 | 100.91 | 97.66 | 99.23 | 363,105 | +0.26(+0.26%) |
Feb 19, 2021 | 98.14 | 99.25 | 96.94 | 98.97 | 319,040 | +0.57(+0.58%) |
Feb 18, 2021 | 96.51 | 98.40 | 94.96 | 98.40 | 365,887 | +1.59(+1.64%) |
Feb 17, 2021 | 94.60 | 96.88 | 94.27 | 96.81 | 388,896 | +0.51(+0.53%) |
Feb 16, 2021 | 97.23 | 98.48 | 96.17 | 96.30 | 240,410 | -1.08(-1.11%) |
Feb 12, 2021 | 97.68 | 98.33 | 95.57 | 97.38 | 366,468 | -0.73(-0.74%) |
Feb 11, 2021 | 97.62 | 99.56 | 96.43 | 98.11 | 334,573 | +0.77(+0.79%) |
Feb 10, 2021 | 97.94 | 98.40 | 96.86 | 97.34 | 367,436 | -1.02(-1.04%) |
Feb 09, 2021 | 98.49 | 99.70 | 97.04 | 98.37 | 343,363 | +0.14(+0.15%) |
Feb 08, 2021 | 100.73 | 103.19 | 97.33 | 98.22 | 672,421 | -5.05(-4.89%) |
Feb 05, 2021 | 95.80 | 107.41 | 95.32 | 103.28 | 1,490,214 | +13.54(+15.08%) |
Feb 04, 2021 | 86.53 | 90.87 | 86.31 | 89.74 | 879,738 | +3.59(+4.17%) |
Feb 03, 2021 | 87.20 | 87.51 | 85.84 | 86.15 | 449,732 | -0.95(-1.09%) |
Feb 02, 2021 | 87.91 | 88.58 | 86.75 | 87.10 | 369,580 | +0.03(+0.03%) |