Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.70 | 104.00 | 103.05 | 103.57 | 997,115 | -0.55(-0.53%) |
Apr 29, 2021 | 101.44 | 104.27 | 101.11 | 104.13 | 944,105 | +2.34(+2.30%) |
Apr 28, 2021 | 101.73 | 102.31 | 101.09 | 101.79 | 656,768 | +0.60(+0.59%) |
Apr 27, 2021 | 98.90 | 101.37 | 98.77 | 101.19 | 904,256 | +1.84(+1.85%) |
Apr 26, 2021 | 99.88 | 101.21 | 99.16 | 99.35 | 590,658 | -0.34(-0.34%) |
Apr 23, 2021 | 97.01 | 100.09 | 96.82 | 99.69 | 986,018 | +2.52(+2.59%) |
Apr 22, 2021 | 96.94 | 97.94 | 96.10 | 97.17 | 1,217,177 | +0.02(+0.02%) |
Apr 21, 2021 | 96.92 | 97.91 | 95.61 | 97.15 | 1,119,486 | -0.57(-0.59%) |
Apr 20, 2021 | 96.81 | 99.65 | 95.84 | 97.72 | 1,711,802 | +1.04(+1.07%) |
Apr 19, 2021 | 97.40 | 97.56 | 95.76 | 96.68 | 1,587,804 | -0.62(-0.64%) |
Apr 16, 2021 | 99.60 | 99.63 | 96.56 | 97.30 | 1,644,388 | -1.47(-1.49%) |
Apr 15, 2021 | 100.03 | 100.03 | 98.39 | 98.78 | 1,184,437 | -1.42(-1.42%) |
Apr 14, 2021 | 98.89 | 100.48 | 98.64 | 100.20 | 923,222 | +1.21(+1.22%) |
Apr 13, 2021 | 99.43 | 99.64 | 98.38 | 98.99 | 932,039 | -1.09(-1.09%) |
Apr 12, 2021 | 98.37 | 100.11 | 98.37 | 100.08 | 798,290 | +1.13(+1.14%) |
Apr 09, 2021 | 97.88 | 99.35 | 97.26 | 98.95 | 972,942 | +2.01(+2.07%) |
Apr 08, 2021 | 96.73 | 97.23 | 96.05 | 96.94 | 650,985 | -0.29(-0.30%) |
Apr 07, 2021 | 96.92 | 97.48 | 96.23 | 97.23 | 646,637 | +1.02(+1.06%) |
Apr 06, 2021 | 96.77 | 97.30 | 95.56 | 96.21 | 626,940 | -1.06(-1.09%) |
Apr 05, 2021 | 97.00 | 97.88 | 96.25 | 97.27 | 923,385 | +1.13(+1.17%) |
Apr 01, 2021 | 94.95 | 96.37 | 93.22 | 96.14 | 701,112 | +0.47(+0.49%) |
Mar 31, 2021 | 96.80 | 97.27 | 95.14 | 95.66 | 1,127,671 | -1.74(-1.78%) |
Mar 30, 2021 | 97.80 | 98.26 | 96.05 | 97.40 | 1,124,082 | +0.40(+0.41%) |
Mar 29, 2021 | 95.11 | 97.63 | 94.63 | 97.00 | 1,258,245 | +0.66(+0.69%) |
Mar 26, 2021 | 94.14 | 96.42 | 93.77 | 96.34 | 1,118,197 | +2.66(+2.84%) |
Mar 25, 2021 | 90.60 | 94.00 | 89.58 | 93.68 | 1,002,740 | +3.26(+3.60%) |
Mar 24, 2021 | 89.78 | 91.57 | 89.65 | 90.42 | 1,149,999 | +1.39(+1.56%) |
Mar 23, 2021 | 90.18 | 90.55 | 88.61 | 89.03 | 1,308,125 | -1.60(-1.77%) |
Mar 22, 2021 | 92.59 | 92.74 | 90.44 | 90.63 | 1,113,191 | -2.76(-2.95%) |
Mar 19, 2021 | 93.77 | 94.73 | 92.30 | 93.39 | 5,688,557 | -1.32(-1.39%) |
Mar 18, 2021 | 96.40 | 97.06 | 94.20 | 94.71 | 1,235,756 | -0.47(-0.50%) |
Mar 17, 2021 | 95.79 | 96.68 | 94.10 | 95.18 | 1,440,655 | +0.25(+0.27%) |
Mar 16, 2021 | 94.64 | 95.97 | 94.27 | 94.93 | 1,202,691 | -0.47(-0.50%) |
Mar 15, 2021 | 93.44 | 95.50 | 93.02 | 95.40 | 1,366,540 | +2.22(+2.38%) |
Mar 12, 2021 | 93.72 | 94.56 | 92.85 | 93.18 | 936,464 | +0.63(+0.68%) |
Mar 11, 2021 | 91.22 | 93.01 | 90.63 | 92.55 | 1,006,397 | +0.92(+1.00%) |
Mar 10, 2021 | 91.72 | 93.23 | 91.11 | 91.63 | 1,369,147 | +0.88(+0.97%) |
Mar 09, 2021 | 90.88 | 93.04 | 89.57 | 90.75 | 1,426,762 | -1.08(-1.18%) |
Mar 08, 2021 | 91.08 | 93.17 | 90.51 | 91.84 | 1,074,566 | +1.53(+1.69%) |
Mar 05, 2021 | 89.61 | 90.62 | 87.61 | 90.31 | 1,037,792 | +2.12(+2.41%) |
Mar 04, 2021 | 89.28 | 89.49 | 86.77 | 88.19 | 1,065,550 | -0.89(-0.99%) |
Mar 03, 2021 | 87.23 | 90.70 | 87.23 | 89.07 | 1,032,984 | +1.13(+1.28%) |
Mar 02, 2021 | 89.16 | 89.61 | 87.87 | 87.94 | 971,529 | -1.40(-1.57%) |
Mar 01, 2021 | 88.07 | 90.42 | 87.50 | 89.34 | 865,102 | +3.36(+3.91%) |
Feb 26, 2021 | 87.65 | 87.96 | 85.75 | 85.98 | 1,227,317 | -2.38(-2.69%) |
Feb 25, 2021 | 90.79 | 92.08 | 88.03 | 88.36 | 1,118,734 | -2.27(-2.50%) |
Feb 24, 2021 | 87.99 | 90.79 | 87.99 | 90.63 | 764,664 | +2.46(+2.79%) |
Feb 23, 2021 | 88.24 | 89.73 | 88.00 | 88.17 | 1,031,082 | -0.07(-0.08%) |
Feb 22, 2021 | 87.04 | 88.67 | 86.54 | 88.24 | 1,296,811 | +1.19(+1.37%) |
Feb 19, 2021 | 86.80 | 87.76 | 86.33 | 87.05 | 1,184,721 | +0.27(+0.31%) |
Feb 18, 2021 | 87.54 | 87.98 | 86.11 | 86.78 | 675,065 | -1.31(-1.49%) |
Feb 17, 2021 | 89.61 | 89.61 | 87.83 | 88.09 | 1,079,930 | -1.32(-1.48%) |
Feb 16, 2021 | 89.47 | 90.37 | 89.15 | 89.41 | 1,033,160 | +0.70(+0.79%) |
Feb 12, 2021 | 87.52 | 88.75 | 87.52 | 88.70 | 740,838 | +1.04(+1.19%) |
Feb 11, 2021 | 87.38 | 88.66 | 86.69 | 87.66 | 637,157 | +0.17(+0.20%) |
Feb 10, 2021 | 88.48 | 89.10 | 87.37 | 87.49 | 789,575 | -0.86(-0.97%) |
Feb 09, 2021 | 88.21 | 88.88 | 86.94 | 88.35 | 818,554 | +0.09(+0.10%) |
Feb 08, 2021 | 87.90 | 88.58 | 87.57 | 88.26 | 852,873 | +0.44(+0.50%) |
Feb 05, 2021 | 87.71 | 88.26 | 86.73 | 87.82 | 715,612 | +0.57(+0.65%) |
Feb 04, 2021 | 85.02 | 87.31 | 84.36 | 87.25 | 933,076 | +2.72(+3.22%) |
Feb 03, 2021 | 82.83 | 84.91 | 82.58 | 84.53 | 907,396 | +1.27(+1.52%) |
Feb 02, 2021 | 82.57 | 84.25 | 82.39 | 83.26 | 836,286 | +1.41(+1.72%) |