Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 105.32 | 107.31 | 104.33 | 104.50 | 889,136 | -1.10(-1.04%) |
Apr 29, 2021 | 105.26 | 105.94 | 104.46 | 105.59 | 690,508 | +1.12(+1.07%) |
Apr 28, 2021 | 105.19 | 105.93 | 104.37 | 104.47 | 647,667 | -0.38(-0.36%) |
Apr 27, 2021 | 103.43 | 105.09 | 103.43 | 104.85 | 642,296 | +0.11(+0.10%) |
Apr 26, 2021 | 103.16 | 105.19 | 103.16 | 104.74 | 766,662 | +1.86(+1.81%) |
Apr 23, 2021 | 101.12 | 103.35 | 100.24 | 102.88 | 1,038,319 | +2.56(+2.56%) |
Apr 22, 2021 | 103.48 | 103.48 | 99.98 | 100.31 | 1,075,068 | -3.24(-3.13%) |
Apr 21, 2021 | 101.26 | 103.69 | 100.78 | 103.56 | 485,494 | +2.07(+2.03%) |
Apr 20, 2021 | 102.26 | 102.70 | 100.67 | 101.49 | 670,671 | -1.35(-1.31%) |
Apr 19, 2021 | 104.49 | 104.49 | 102.24 | 102.84 | 761,908 | -1.25(-1.20%) |
Apr 16, 2021 | 104.89 | 105.38 | 103.29 | 104.09 | 682,863 | +0.25(+0.24%) |
Apr 15, 2021 | 103.62 | 104.49 | 102.22 | 103.84 | 761,560 | +0.55(+0.54%) |
Apr 14, 2021 | 101.90 | 104.38 | 101.90 | 103.28 | 799,379 | +1.28(+1.25%) |
Apr 13, 2021 | 103.24 | 103.24 | 100.50 | 102.01 | 856,542 | -1.16(-1.12%) |
Apr 12, 2021 | 102.46 | 103.27 | 101.65 | 103.17 | 812,813 | +1.53(+1.51%) |
Apr 09, 2021 | 100.65 | 101.85 | 100.29 | 101.64 | 982,334 | +1.99(+2.00%) |
Apr 08, 2021 | 100.88 | 101.34 | 98.42 | 99.64 | 744,610 | -1.40(-1.39%) |
Apr 07, 2021 | 101.29 | 101.66 | 100.37 | 101.05 | 753,268 | +0.01(+0.01%) |
Apr 06, 2021 | 100.67 | 103.08 | 100.59 | 101.04 | 1,162,224 | +0.37(+0.37%) |
Apr 05, 2021 | 101.81 | 102.45 | 100.65 | 100.67 | 1,271,308 | -0.12(-0.12%) |
Apr 01, 2021 | 99.84 | 100.97 | 98.96 | 100.78 | 880,302 | +1.06(+1.06%) |
Mar 31, 2021 | 100.95 | 101.80 | 99.04 | 99.72 | 1,275,728 | -1.26(-1.25%) |
Mar 30, 2021 | 99.91 | 102.00 | 99.53 | 100.98 | 885,350 | +1.20(+1.21%) |
Mar 29, 2021 | 101.26 | 102.68 | 99.66 | 99.78 | 691,353 | -2.26(-2.22%) |
Mar 26, 2021 | 102.41 | 102.95 | 100.18 | 102.04 | 1,149,516 | +0.99(+0.98%) |
Mar 25, 2021 | 97.86 | 101.60 | 97.54 | 101.06 | 1,046,230 | +2.56(+2.60%) |
Mar 24, 2021 | 97.72 | 100.67 | 97.42 | 98.49 | 1,082,885 | +1.96(+2.03%) |
Mar 23, 2021 | 100.11 | 101.23 | 96.09 | 96.54 | 1,400,151 | -5.10(-5.02%) |
Mar 22, 2021 | 100.43 | 102.05 | 99.86 | 101.64 | 1,120,559 | +0.39(+0.38%) |
Mar 19, 2021 | 101.50 | 102.78 | 98.94 | 101.25 | 4,395,880 | -0.82(-0.80%) |
Mar 18, 2021 | 102.38 | 104.73 | 101.80 | 102.06 | 934,251 | +0.16(+0.16%) |
Mar 17, 2021 | 100.67 | 102.08 | 99.73 | 101.90 | 1,023,291 | +1.59(+1.59%) |
Mar 16, 2021 | 102.61 | 103.31 | 99.43 | 100.30 | 1,069,582 | -2.40(-2.34%) |
Mar 15, 2021 | 105.81 | 106.23 | 100.85 | 102.70 | 1,320,883 | -3.54(-3.33%) |
Mar 12, 2021 | 106.68 | 107.20 | 105.62 | 106.25 | 478,689 | -0.01(-0.01%) |
Mar 11, 2021 | 106.01 | 107.14 | 105.34 | 106.25 | 766,518 | +1.00(+0.95%) |
Mar 10, 2021 | 103.53 | 106.18 | 103.17 | 105.25 | 897,589 | +2.32(+2.26%) |
Mar 09, 2021 | 105.15 | 105.52 | 102.87 | 102.93 | 944,893 | -1.92(-1.83%) |
Mar 08, 2021 | 104.12 | 106.97 | 103.64 | 104.85 | 801,737 | +1.06(+1.02%) |
Mar 05, 2021 | 101.17 | 104.24 | 99.34 | 103.79 | 926,798 | +3.68(+3.68%) |
Mar 04, 2021 | 102.11 | 102.85 | 97.74 | 100.11 | 878,884 | -2.32(-2.27%) |
Mar 03, 2021 | 101.98 | 103.51 | 101.64 | 102.43 | 1,256,073 | +0.39(+0.38%) |
Mar 02, 2021 | 100.48 | 102.90 | 100.48 | 102.04 | 1,209,425 | +1.35(+1.34%) |
Mar 01, 2021 | 100.02 | 102.02 | 99.58 | 100.69 | 905,507 | +2.32(+2.36%) |
Feb 26, 2021 | 98.25 | 99.44 | 96.48 | 98.37 | 1,081,857 | -0.81(-0.82%) |
Feb 25, 2021 | 102.64 | 103.00 | 99.08 | 99.18 | 808,365 | -2.89(-2.83%) |
Feb 24, 2021 | 100.98 | 102.96 | 100.64 | 102.07 | 924,232 | +0.91(+0.90%) |
Feb 23, 2021 | 102.02 | 102.02 | 99.63 | 101.16 | 731,711 | -0.94(-0.93%) |
Feb 22, 2021 | 100.43 | 102.63 | 100.03 | 102.10 | 836,295 | +1.34(+1.33%) |
Feb 19, 2021 | 98.35 | 101.41 | 98.17 | 100.76 | 820,278 | +2.75(+2.81%) |
Feb 18, 2021 | 98.78 | 99.09 | 97.22 | 98.01 | 708,035 | -1.25(-1.26%) |
Feb 17, 2021 | 98.81 | 99.53 | 97.24 | 99.26 | 707,300 | -0.06(-0.06%) |
Feb 16, 2021 | 98.58 | 100.14 | 98.58 | 99.32 | 1,301,608 | +0.98(+1.00%) |
Feb 12, 2021 | 96.33 | 98.64 | 96.28 | 98.34 | 1,134,062 | +2.48(+2.58%) |
Feb 11, 2021 | 95.11 | 96.60 | 94.43 | 95.86 | 816,384 | +1.24(+1.31%) |
Feb 10, 2021 | 96.37 | 96.37 | 93.83 | 94.62 | 819,766 | -0.87(-0.91%) |
Feb 09, 2021 | 96.68 | 96.76 | 95.21 | 95.50 | 651,228 | -1.25(-1.29%) |
Feb 08, 2021 | 94.98 | 97.01 | 94.51 | 96.75 | 818,485 | +2.66(+2.83%) |
Feb 05, 2021 | 92.94 | 94.25 | 92.25 | 94.08 | 559,922 | +2.09(+2.27%) |
Feb 04, 2021 | 92.52 | 93.10 | 91.71 | 91.99 | 744,838 | -0.39(-0.42%) |
Feb 03, 2021 | 91.73 | 92.86 | 91.43 | 92.38 | 684,869 | +0.55(+0.60%) |
Feb 02, 2021 | 91.23 | 92.41 | 89.79 | 91.83 | 1,555,793 | +1.80(+2.00%) |