Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.22 | 97.53 | 96.80 | 97.15 | 10,346,766 | -0.65(-0.66%) |
Apr 29, 2021 | 97.69 | 97.92 | 97.08 | 97.79 | 11,578,793 | +0.69(+0.71%) |
Apr 28, 2021 | 97.27 | 97.60 | 96.98 | 97.11 | 8,265,864 | -0.20(-0.21%) |
Apr 27, 2021 | 96.89 | 97.46 | 96.55 | 97.31 | 14,453,253 | +0.80(+0.83%) |
Apr 26, 2021 | 97.13 | 97.61 | 96.45 | 96.51 | 8,210,204 | -0.29(-0.30%) |
Apr 23, 2021 | 95.86 | 97.04 | 95.69 | 96.79 | 8,527,051 | +1.05(+1.09%) |
Apr 22, 2021 | 96.32 | 96.93 | 95.65 | 95.74 | 12,358,819 | -0.49(-0.51%) |
Apr 21, 2021 | 94.81 | 96.27 | 94.62 | 96.23 | 11,911,901 | +1.30(+1.37%) |
Apr 20, 2021 | 95.78 | 95.95 | 94.35 | 94.93 | 14,293,282 | -1.06(-1.10%) |
Apr 19, 2021 | 96.24 | 96.26 | 95.52 | 95.99 | 8,541,846 | -0.40(-0.42%) |
Apr 16, 2021 | 96.75 | 97.02 | 95.97 | 96.39 | 10,725,441 | +0.21(+0.22%) |
Apr 15, 2021 | 96.13 | 96.32 | 95.49 | 96.18 | 13,253,326 | +0.38(+0.40%) |
Apr 14, 2021 | 95.74 | 96.44 | 95.69 | 95.80 | 9,791,488 | +0.12(+0.13%) |
Apr 13, 2021 | 95.70 | 95.97 | 95.00 | 95.68 | 11,134,713 | -0.47(-0.49%) |
Apr 12, 2021 | 95.66 | 96.20 | 95.60 | 96.14 | 8,084,441 | +0.35(+0.37%) |
Apr 09, 2021 | 95.04 | 95.84 | 94.91 | 95.79 | 10,131,565 | +0.92(+0.97%) |
Apr 08, 2021 | 94.51 | 94.90 | 93.98 | 94.87 | 9,602,218 | +0.23(+0.24%) |
Apr 07, 2021 | 95.10 | 95.33 | 94.34 | 94.64 | 9,302,420 | -0.44(-0.46%) |
Apr 06, 2021 | 95.22 | 95.85 | 94.98 | 95.08 | 8,607,016 | -0.23(-0.24%) |
Apr 05, 2021 | 95.06 | 95.62 | 94.89 | 95.31 | 11,319,430 | +1.16(+1.24%) |
Apr 01, 2021 | 93.99 | 94.22 | 93.53 | 94.14 | 11,740,276 | +0.31(+0.34%) |
Mar 31, 2021 | 94.35 | 94.60 | 93.51 | 93.83 | 12,895,594 | -0.30(-0.32%) |
Mar 30, 2021 | 93.72 | 94.36 | 93.54 | 94.13 | 10,681,660 | +0.41(+0.44%) |
Mar 29, 2021 | 93.60 | 94.28 | 93.25 | 93.72 | 13,338,811 | +0.02(+0.02%) |
Mar 26, 2021 | 92.63 | 93.76 | 92.27 | 93.70 | 15,104,909 | +1.59(+1.73%) |
Mar 25, 2021 | 90.43 | 92.26 | 89.54 | 92.11 | 19,430,290 | +1.45(+1.60%) |
Mar 24, 2021 | 90.47 | 92.08 | 90.44 | 90.66 | 15,298,118 | +0.66(+0.73%) |
Mar 23, 2021 | 90.99 | 91.82 | 89.67 | 90.01 | 17,782,474 | -1.60(-1.75%) |
Mar 22, 2021 | 91.84 | 92.00 | 90.97 | 91.61 | 12,924,356 | -0.05(-0.06%) |
Mar 19, 2021 | 92.42 | 92.46 | 91.15 | 91.66 | 19,397,766 | -0.70(-0.76%) |
Mar 18, 2021 | 92.35 | 93.61 | 92.18 | 92.36 | 17,779,366 | -0.09(-0.09%) |
Mar 17, 2021 | 91.57 | 92.64 | 91.34 | 92.45 | 15,622,456 | +1.05(+1.15%) |
Mar 16, 2021 | 92.52 | 92.57 | 91.29 | 91.39 | 13,185,733 | -1.32(-1.42%) |
Mar 15, 2021 | 92.32 | 92.74 | 91.39 | 92.71 | 11,988,701 | +0.77(+0.84%) |
Mar 12, 2021 | 91.06 | 92.02 | 90.98 | 91.95 | 10,643,376 | +1.22(+1.34%) |
Mar 11, 2021 | 90.93 | 91.51 | 90.19 | 90.73 | 12,851,018 | +0.07(+0.07%) |
Mar 10, 2021 | 89.59 | 91.13 | 89.47 | 90.66 | 18,181,324 | +1.32(+1.48%) |
Mar 09, 2021 | 90.17 | 90.63 | 89.33 | 89.34 | 13,140,003 | -0.37(-0.41%) |
Mar 08, 2021 | 89.38 | 91.11 | 89.13 | 89.71 | 17,661,704 | +0.93(+1.05%) |
Mar 05, 2021 | 87.56 | 89.08 | 85.77 | 88.78 | 24,013,612 | +2.05(+2.37%) |
Mar 04, 2021 | 88.26 | 88.58 | 85.37 | 86.73 | 29,088,330 | -1.41(-1.60%) |
Mar 03, 2021 | 88.12 | 89.17 | 87.92 | 88.14 | 18,415,018 | +0.09(+0.11%) |
Mar 02, 2021 | 88.34 | 88.49 | 87.66 | 88.04 | 12,134,161 | -0.26(-0.29%) |
Mar 01, 2021 | 87.35 | 88.95 | 87.22 | 88.30 | 12,097,198 | +2.20(+2.56%) |
Feb 26, 2021 | 87.20 | 87.46 | 85.85 | 86.09 | 19,116,440 | -0.90(-1.04%) |
Feb 25, 2021 | 88.62 | 88.72 | 86.63 | 86.99 | 20,991,910 | -1.63(-1.84%) |
Feb 24, 2021 | 87.19 | 88.99 | 86.80 | 88.63 | 17,674,384 | +1.64(+1.89%) |
Feb 23, 2021 | 86.88 | 87.20 | 85.69 | 86.99 | 17,439,544 | +0.27(+0.31%) |
Feb 22, 2021 | 86.01 | 87.36 | 85.93 | 86.72 | 11,105,934 | +0.28(+0.32%) |
Feb 19, 2021 | 85.66 | 86.70 | 85.59 | 86.44 | 9,195,695 | +1.40(+1.64%) |
Feb 18, 2021 | 85.04 | 85.24 | 84.40 | 85.05 | 6,745,858 | -0.43(-0.50%) |
Feb 17, 2021 | 85.34 | 85.54 | 84.80 | 85.47 | 7,647,269 | -0.24(-0.28%) |
Feb 16, 2021 | 86.00 | 86.35 | 85.52 | 85.71 | 8,658,473 | -0.09(-0.10%) |
Feb 12, 2021 | 84.99 | 85.86 | 84.89 | 85.80 | 8,402,338 | +0.62(+0.73%) |
Feb 11, 2021 | 85.58 | 85.70 | 84.32 | 85.18 | 9,333,928 | -0.18(-0.21%) |
Feb 10, 2021 | 85.87 | 85.90 | 84.97 | 85.36 | 11,536,924 | -0.13(-0.16%) |
Feb 09, 2021 | 85.20 | 85.78 | 84.62 | 85.49 | 8,733,958 | +0.22(+0.26%) |
Feb 08, 2021 | 84.89 | 85.31 | 84.70 | 85.28 | 9,312,361 | +0.72(+0.85%) |
Feb 05, 2021 | 84.71 | 84.96 | 84.33 | 84.55 | 7,874,521 | +0.49(+0.59%) |
Feb 04, 2021 | 83.45 | 84.20 | 83.34 | 84.06 | 7,483,949 | +0.89(+1.07%) |
Feb 03, 2021 | 83.01 | 83.32 | 82.46 | 83.17 | 10,169,958 | +0.06(+0.07%) |
Feb 02, 2021 | 82.34 | 83.48 | 82.25 | 83.11 | 10,965,328 | +1.73(+2.12%) |