Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 106.70 | 106.86 | 106.17 | 106.38 | 508,780 | -0.68(-0.64%) |
Apr 29, 2021 | 106.51 | 107.14 | 106.31 | 107.06 | 580,755 | +1.13(+1.07%) |
Apr 28, 2021 | 105.64 | 106.09 | 105.59 | 105.93 | 496,101 | +0.43(+0.41%) |
Apr 27, 2021 | 105.40 | 105.63 | 105.09 | 105.50 | 436,169 | +0.10(+0.09%) |
Apr 26, 2021 | 105.53 | 105.92 | 105.27 | 105.40 | 475,893 | -0.04(-0.03%) |
Apr 23, 2021 | 104.49 | 105.71 | 104.31 | 105.44 | 1,015,893 | +0.99(+0.95%) |
Apr 22, 2021 | 105.98 | 105.98 | 104.44 | 104.45 | 720,841 | -1.42(-1.34%) |
Apr 21, 2021 | 104.53 | 106.00 | 104.53 | 105.87 | 514,641 | +1.26(+1.20%) |
Apr 20, 2021 | 105.20 | 105.21 | 104.27 | 104.61 | 592,797 | -0.80(-0.76%) |
Apr 19, 2021 | 106.06 | 106.10 | 105.13 | 105.41 | 783,235 | -0.50(-0.47%) |
Apr 16, 2021 | 105.91 | 106.25 | 105.64 | 105.91 | 1,162,879 | +0.66(+0.62%) |
Apr 15, 2021 | 104.98 | 105.32 | 104.41 | 105.25 | 785,321 | +0.42(+0.40%) |
Apr 14, 2021 | 104.02 | 105.14 | 103.95 | 104.83 | 593,275 | +0.89(+0.86%) |
Apr 13, 2021 | 104.19 | 104.22 | 103.21 | 103.94 | 891,757 | -0.56(-0.53%) |
Apr 12, 2021 | 104.11 | 104.62 | 104.11 | 104.49 | 518,439 | +0.49(+0.48%) |
Apr 09, 2021 | 103.96 | 104.30 | 103.59 | 104.00 | 1,155,763 | +0.29(+0.28%) |
Apr 08, 2021 | 104.00 | 104.00 | 103.21 | 103.71 | 422,286 | -0.39(-0.37%) |
Apr 07, 2021 | 104.16 | 104.60 | 103.83 | 104.10 | 855,179 | +0.01(+0.01%) |
Apr 06, 2021 | 103.82 | 104.33 | 103.82 | 104.09 | 513,630 | +0.13(+0.13%) |
Apr 05, 2021 | 104.00 | 104.39 | 103.72 | 103.95 | 782,922 | +0.67(+0.65%) |
Apr 01, 2021 | 102.71 | 103.35 | 102.07 | 103.28 | 1,660,319 | +0.66(+0.64%) |
Mar 31, 2021 | 102.94 | 103.16 | 102.42 | 102.62 | 670,231 | -0.29(-0.28%) |
Mar 30, 2021 | 102.81 | 103.09 | 102.43 | 102.91 | 725,434 | +0.09(+0.09%) |
Mar 29, 2021 | 102.47 | 103.32 | 102.11 | 102.82 | 1,111,272 | -0.24(-0.24%) |
Mar 26, 2021 | 102.42 | 103.15 | 101.94 | 103.06 | 1,574,818 | +1.33(+1.31%) |
Mar 25, 2021 | 99.83 | 101.93 | 99.15 | 101.73 | 1,753,970 | +1.75(+1.75%) |
Mar 24, 2021 | 100.13 | 101.34 | 99.99 | 99.99 | 802,514 | +0.14(+0.14%) |
Mar 23, 2021 | 100.75 | 100.95 | 99.47 | 99.84 | 835,087 | -1.40(-1.38%) |
Mar 22, 2021 | 101.41 | 101.54 | 100.73 | 101.24 | 507,906 | -0.51(-0.50%) |
Mar 19, 2021 | 101.96 | 102.47 | 100.70 | 101.75 | 1,832,236 | -0.36(-0.35%) |
Mar 18, 2021 | 102.42 | 103.74 | 101.86 | 102.11 | 1,125,992 | -0.19(-0.18%) |
Mar 17, 2021 | 101.83 | 102.42 | 101.15 | 102.30 | 588,631 | +0.51(+0.50%) |
Mar 16, 2021 | 102.48 | 102.48 | 101.26 | 101.79 | 1,189,349 | -1.11(-1.07%) |
Mar 15, 2021 | 102.83 | 102.93 | 101.85 | 102.89 | 1,324,907 | +0.28(+0.28%) |
Mar 12, 2021 | 101.59 | 102.61 | 101.57 | 102.61 | 1,215,547 | +1.61(+1.59%) |
Mar 11, 2021 | 101.31 | 102.00 | 100.66 | 101.00 | 1,700,574 | -0.21(-0.21%) |
Mar 10, 2021 | 99.44 | 101.41 | 99.44 | 101.22 | 2,150,304 | +1.86(+1.88%) |
Mar 09, 2021 | 100.45 | 100.64 | 99.14 | 99.35 | 1,123,123 | -1.19(-1.18%) |
Mar 08, 2021 | 98.79 | 101.16 | 98.79 | 100.54 | 1,235,117 | +2.15(+2.18%) |
Mar 05, 2021 | 96.79 | 98.67 | 95.57 | 98.39 | 946,621 | +2.68(+2.79%) |
Mar 04, 2021 | 96.69 | 97.29 | 94.39 | 95.71 | 1,131,989 | -0.90(-0.93%) |
Mar 03, 2021 | 96.14 | 97.87 | 96.14 | 96.62 | 687,578 | +0.63(+0.66%) |
Mar 02, 2021 | 96.23 | 96.66 | 95.82 | 95.98 | 587,428 | -0.21(-0.22%) |
Mar 01, 2021 | 95.03 | 96.87 | 95.03 | 96.20 | 749,808 | +2.50(+2.66%) |
Feb 26, 2021 | 94.92 | 95.38 | 93.32 | 93.70 | 798,365 | -1.51(-1.58%) |
Feb 25, 2021 | 97.48 | 97.64 | 95.00 | 95.21 | 774,463 | -2.05(-2.11%) |
Feb 24, 2021 | 95.77 | 97.54 | 95.62 | 97.26 | 1,178,768 | +1.65(+1.73%) |
Feb 23, 2021 | 95.30 | 95.89 | 94.49 | 95.61 | 838,776 | +0.49(+0.52%) |
Feb 22, 2021 | 93.98 | 95.46 | 93.98 | 95.12 | 1,089,249 | +1.02(+1.08%) |
Feb 19, 2021 | 93.16 | 94.33 | 93.16 | 94.10 | 716,274 | +1.26(+1.35%) |
Feb 18, 2021 | 92.86 | 93.28 | 92.53 | 92.84 | 327,326 | -0.35(-0.37%) |
Feb 17, 2021 | 92.78 | 93.39 | 92.43 | 93.19 | 419,211 | +0.28(+0.30%) |
Feb 16, 2021 | 92.74 | 93.07 | 92.40 | 92.91 | 378,645 | +0.84(+0.91%) |
Feb 12, 2021 | 91.35 | 92.22 | 91.09 | 92.08 | 470,002 | +0.56(+0.61%) |
Feb 11, 2021 | 92.10 | 92.34 | 90.79 | 91.51 | 552,832 | -0.53(-0.58%) |
Feb 10, 2021 | 92.25 | 92.38 | 91.43 | 92.05 | 361,227 | +0.23(+0.25%) |
Feb 09, 2021 | 91.50 | 91.92 | 91.09 | 91.82 | 411,203 | +0.31(+0.34%) |
Feb 08, 2021 | 90.81 | 91.61 | 90.81 | 91.51 | 383,751 | +1.01(+1.11%) |
Feb 05, 2021 | 90.65 | 90.91 | 90.20 | 90.50 | 395,874 | +0.57(+0.63%) |
Feb 04, 2021 | 88.96 | 90.00 | 88.78 | 89.93 | 414,131 | +0.99(+1.11%) |
Feb 03, 2021 | 88.14 | 89.11 | 88.01 | 88.94 | 464,363 | +0.78(+0.89%) |
Feb 02, 2021 | 87.93 | 88.97 | 87.76 | 88.15 | 543,492 | +0.93(+1.06%) |