Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 98.19 | 99.55 | 96.60 | 97.84 | 1,772,400 | -1.63(-1.64%) |
Apr 29, 2021 | 103.25 | 103.40 | 98.00 | 99.47 | 2,782,254 | -3.13(-3.05%) |
Apr 28, 2021 | 103.13 | 104.48 | 101.57 | 102.60 | 5,494,400 | +0.83(+0.82%) |
Apr 27, 2021 | 98.88 | 102.14 | 98.35 | 101.77 | 4,323,776 | +4.79(+4.94%) |
Apr 26, 2021 | 96.43 | 98.26 | 95.46 | 96.98 | 1,623,271 | +1.24(+1.30%) |
Apr 23, 2021 | 94.83 | 96.04 | 94.00 | 95.74 | 1,489,500 | +1.62(+1.72%) |
Apr 22, 2021 | 93.90 | 96.69 | 93.14 | 94.12 | 2,212,456 | -0.16(-0.17%) |
Apr 21, 2021 | 88.40 | 94.36 | 87.80 | 94.28 | 2,303,037 | +4.40(+4.90%) |
Apr 20, 2021 | 90.75 | 92.07 | 85.92 | 89.88 | 3,411,052 | +1.13(+1.27%) |
Apr 19, 2021 | 92.61 | 93.03 | 87.98 | 88.75 | 3,229,436 | -4.89(-5.22%) |
Apr 16, 2021 | 93.55 | 96.20 | 92.06 | 93.64 | 2,554,900 | +0.48(+0.52%) |
Apr 15, 2021 | 93.50 | 94.00 | 91.61 | 93.16 | 1,799,458 | -0.11(-0.12%) |
Apr 14, 2021 | 95.84 | 97.97 | 92.76 | 93.27 | 1,864,714 | -2.46(-2.57%) |
Apr 13, 2021 | 94.28 | 95.78 | 90.50 | 95.73 | 2,442,060 | +1.40(+1.48%) |
Apr 12, 2021 | 96.10 | 96.10 | 92.16 | 94.33 | 3,067,711 | -2.00(-2.08%) |
Apr 09, 2021 | 94.86 | 96.65 | 93.40 | 96.33 | 2,116,400 | +0.18(+0.19%) |
Apr 08, 2021 | 92.79 | 97.65 | 91.57 | 96.15 | 3,606,013 | +3.56(+3.84%) |
Apr 07, 2021 | 93.35 | 94.09 | 91.61 | 92.59 | 2,021,321 | +0.09(+0.10%) |
Apr 06, 2021 | 90.86 | 94.68 | 90.43 | 92.50 | 2,660,607 | +2.32(+2.57%) |
Apr 05, 2021 | 92.67 | 93.58 | 90.07 | 90.18 | 3,253,099 | +1.24(+1.39%) |
Apr 01, 2021 | 88.54 | 89.55 | 86.41 | 88.94 | 2,785,900 | +1.49(+1.70%) |
Mar 31, 2021 | 87.52 | 88.83 | 85.98 | 87.45 | 2,414,210 | +0.32(+0.37%) |
Mar 30, 2021 | 82.21 | 87.59 | 81.76 | 87.13 | 3,319,958 | +4.69(+5.69%) |
Mar 29, 2021 | 86.00 | 87.32 | 82.02 | 82.44 | 2,348,956 | -5.09(-5.82%) |
Mar 26, 2021 | 88.01 | 88.81 | 84.11 | 87.53 | 2,545,000 | +0.59(+0.68%) |
Mar 25, 2021 | 80.16 | 87.62 | 79.91 | 86.94 | 4,447,314 | +4.04(+4.87%) |
Mar 24, 2021 | 85.88 | 88.40 | 82.66 | 82.90 | 3,471,676 | -1.69(-2.00%) |
Mar 23, 2021 | 86.82 | 88.32 | 83.86 | 84.59 | 4,596,371 | -3.88(-4.39%) |
Mar 22, 2021 | 89.00 | 89.89 | 86.07 | 88.47 | 5,292,401 | -0.85(-0.95%) |
Mar 19, 2021 | 91.50 | 92.19 | 88.98 | 89.32 | 45,667,200 | -1.28(-1.41%) |
Mar 18, 2021 | 95.07 | 95.30 | 90.48 | 90.60 | 4,852,256 | -5.44(-5.66%) |
Mar 17, 2021 | 94.42 | 96.53 | 92.41 | 96.04 | 4,047,830 | +0.24(+0.25%) |
Mar 16, 2021 | 101.40 | 101.40 | 93.57 | 95.80 | 4,951,704 | -5.40(-5.34%) |
Mar 15, 2021 | 104.17 | 106.20 | 99.29 | 101.20 | 4,263,660 | +0.58(+0.58%) |
Mar 12, 2021 | 99.69 | 101.84 | 99.00 | 100.62 | 1,451,400 | -0.13(-0.13%) |
Mar 11, 2021 | 99.99 | 103.65 | 98.70 | 100.75 | 2,986,981 | +2.36(+2.40%) |
Mar 10, 2021 | 94.05 | 98.84 | 93.67 | 98.39 | 2,888,982 | +4.61(+4.92%) |
Mar 09, 2021 | 97.50 | 97.95 | 93.27 | 93.78 | 2,361,276 | -1.29(-1.36%) |
Mar 08, 2021 | 94.97 | 97.55 | 93.25 | 95.07 | 2,036,454 | +1.76(+1.89%) |
Mar 05, 2021 | 91.82 | 93.84 | 83.92 | 93.31 | 3,143,100 | +2.49(+2.74%) |
Mar 04, 2021 | 96.00 | 96.08 | 86.82 | 90.82 | 3,278,408 | -4.74(-4.96%) |
Mar 03, 2021 | 95.24 | 98.16 | 93.64 | 95.56 | 3,238,576 | +2.58(+2.77%) |
Mar 02, 2021 | 93.63 | 95.15 | 92.51 | 92.98 | 1,593,449 | -1.08(-1.15%) |
Mar 01, 2021 | 96.00 | 96.83 | 93.17 | 94.06 | 2,808,231 | +0.62(+0.66%) |
Feb 26, 2021 | 89.45 | 94.43 | 88.07 | 93.44 | 5,535,800 | +8.30(+9.75%) |
Feb 25, 2021 | 89.60 | 90.26 | 84.37 | 85.14 | 2,516,747 | -4.67(-5.20%) |
Feb 24, 2021 | 86.83 | 89.99 | 84.16 | 89.81 | 2,067,737 | +4.04(+4.71%) |
Feb 23, 2021 | 83.70 | 86.81 | 81.69 | 85.77 | 2,179,562 | +1.06(+1.25%) |
Feb 22, 2021 | 83.40 | 89.11 | 83.04 | 84.71 | 2,353,928 | +1.55(+1.86%) |
Feb 19, 2021 | 79.87 | 83.87 | 79.39 | 83.16 | 2,026,000 | +3.89(+4.91%) |
Feb 18, 2021 | 77.65 | 80.06 | 77.07 | 79.27 | 937,918 | +0.66(+0.84%) |
Feb 17, 2021 | 77.35 | 79.24 | 75.45 | 78.61 | 1,930,793 | +0.27(+0.34%) |
Feb 16, 2021 | 81.00 | 81.12 | 78.27 | 78.34 | 1,484,777 | -1.90(-2.37%) |
Feb 12, 2021 | 77.79 | 80.73 | 77.63 | 80.24 | 1,960,200 | +1.77(+2.26%) |
Feb 11, 2021 | 79.75 | 80.30 | 77.02 | 78.47 | 1,274,165 | -1.14(-1.43%) |
Feb 10, 2021 | 81.85 | 82.39 | 79.30 | 79.61 | 1,384,723 | -1.96(-2.40%) |
Feb 09, 2021 | 82.12 | 83.93 | 80.62 | 81.57 | 1,057,931 | -1.28(-1.54%) |
Feb 08, 2021 | 83.47 | 83.96 | 80.19 | 82.85 | 1,287,719 | -0.03(-0.04%) |
Feb 05, 2021 | 81.02 | 83.97 | 80.37 | 82.88 | 2,466,000 | +3.40(+4.28%) |
Feb 04, 2021 | 77.89 | 80.15 | 77.32 | 79.48 | 1,601,325 | +2.73(+3.56%) |
Feb 03, 2021 | 76.01 | 78.45 | 74.78 | 76.75 | 1,594,057 | +0.75(+0.99%) |
Feb 02, 2021 | 72.25 | 76.39 | 71.68 | 76.00 | 1,733,588 | +5.20(+7.34%) |