Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.66 | 103.79 | 102.14 | 102.56 | 1,852,157 | -1.78(-1.71%) |
Apr 29, 2021 | 103.85 | 104.78 | 103.27 | 104.34 | 1,444,734 | +0.97(+0.94%) |
Apr 28, 2021 | 104.77 | 105.37 | 103.23 | 103.37 | 1,349,532 | -1.02(-0.98%) |
Apr 27, 2021 | 103.60 | 105.22 | 103.21 | 104.40 | 1,535,874 | +1.17(+1.14%) |
Apr 26, 2021 | 103.66 | 103.76 | 100.89 | 103.22 | 2,579,776 | -0.63(-0.61%) |
Apr 23, 2021 | 104.24 | 104.36 | 102.79 | 103.86 | 1,754,663 | -0.27(-0.25%) |
Apr 22, 2021 | 105.15 | 106.66 | 103.87 | 104.12 | 2,726,930 | -0.82(-0.78%) |
Apr 21, 2021 | 104.80 | 105.65 | 104.24 | 104.94 | 1,711,150 | +0.46(+0.44%) |
Apr 20, 2021 | 104.79 | 105.15 | 102.77 | 104.49 | 1,984,322 | -0.34(-0.33%) |
Apr 19, 2021 | 106.16 | 106.43 | 103.96 | 104.83 | 3,301,872 | -0.91(-0.86%) |
Apr 16, 2021 | 105.79 | 105.97 | 104.08 | 105.74 | 2,091,697 | +0.50(+0.48%) |
Apr 15, 2021 | 106.66 | 107.11 | 105.01 | 105.23 | 1,648,179 | -0.77(-0.72%) |
Apr 14, 2021 | 106.34 | 107.03 | 105.34 | 106.00 | 1,729,312 | -0.57(-0.54%) |
Apr 13, 2021 | 107.50 | 107.50 | 105.19 | 106.58 | 2,776,664 | -0.65(-0.61%) |
Apr 12, 2021 | 107.88 | 109.27 | 106.91 | 107.23 | 2,714,426 | -0.81(-0.75%) |
Apr 09, 2021 | 105.91 | 108.35 | 105.53 | 108.04 | 2,410,933 | +2.52(+2.39%) |
Apr 08, 2021 | 106.66 | 106.73 | 105.07 | 105.52 | 2,014,091 | -0.86(-0.80%) |
Apr 07, 2021 | 106.29 | 107.38 | 104.54 | 106.37 | 2,837,051 | -0.13(-0.12%) |
Apr 06, 2021 | 104.04 | 107.35 | 103.69 | 106.51 | 4,085,734 | +2.43(+2.33%) |
Apr 05, 2021 | 102.60 | 104.50 | 102.06 | 104.08 | 1,861,389 | +1.97(+1.93%) |
Apr 01, 2021 | 102.27 | 102.59 | 100.57 | 102.11 | 2,818,820 | +0.84(+0.83%) |
Mar 31, 2021 | 102.60 | 102.60 | 100.76 | 101.28 | 2,198,014 | -0.80(-0.79%) |
Mar 30, 2021 | 100.73 | 102.38 | 99.98 | 102.08 | 2,191,632 | +0.81(+0.80%) |
Mar 29, 2021 | 105.37 | 105.93 | 101.02 | 101.27 | 2,945,687 | -3.93(-3.74%) |
Mar 26, 2021 | 102.81 | 105.28 | 102.48 | 105.20 | 2,123,099 | +2.72(+2.65%) |
Mar 25, 2021 | 100.94 | 102.78 | 100.07 | 102.48 | 2,551,406 | +1.64(+1.63%) |
Mar 24, 2021 | 105.06 | 105.41 | 100.75 | 100.84 | 3,269,432 | -3.96(-3.78%) |
Mar 23, 2021 | 106.43 | 107.07 | 104.30 | 104.80 | 4,152,331 | -1.90(-1.78%) |
Mar 22, 2021 | 104.18 | 106.99 | 103.30 | 106.70 | 3,185,139 | +2.44(+2.34%) |
Mar 19, 2021 | 100.41 | 106.11 | 100.28 | 104.26 | 10,314,400 | +4.24(+4.24%) |
Mar 18, 2021 | 98.45 | 102.55 | 98.19 | 100.01 | 3,294,945 | +1.00(+1.01%) |
Mar 17, 2021 | 98.94 | 99.55 | 97.01 | 99.02 | 2,929,800 | -0.44(-0.44%) |
Mar 16, 2021 | 99.64 | 100.34 | 98.80 | 99.46 | 2,655,484 | -0.41(-0.41%) |
Mar 15, 2021 | 97.74 | 100.46 | 97.53 | 99.87 | 3,818,091 | +2.57(+2.64%) |
Mar 12, 2021 | 95.51 | 97.56 | 94.50 | 97.30 | 2,239,170 | +2.11(+2.22%) |
Mar 11, 2021 | 95.24 | 95.94 | 94.22 | 95.19 | 2,745,932 | +0.38(+0.40%) |
Mar 10, 2021 | 93.83 | 95.98 | 93.47 | 94.81 | 3,622,494 | +2.04(+2.20%) |
Mar 09, 2021 | 93.41 | 96.12 | 92.62 | 92.77 | 3,758,447 | -0.66(-0.70%) |
Mar 08, 2021 | 90.55 | 94.17 | 90.06 | 93.43 | 4,368,931 | +3.26(+3.62%) |
Mar 05, 2021 | 87.32 | 90.47 | 85.29 | 90.16 | 5,849,562 | +4.04(+4.69%) |
Mar 04, 2021 | 87.44 | 88.03 | 84.10 | 86.12 | 4,887,091 | -1.87(-2.12%) |
Mar 03, 2021 | 89.74 | 90.06 | 87.67 | 87.99 | 3,249,187 | -1.88(-2.10%) |
Mar 02, 2021 | 89.52 | 90.95 | 88.95 | 89.88 | 3,435,209 | +0.73(+0.82%) |
Mar 01, 2021 | 88.10 | 89.94 | 88.10 | 89.15 | 4,230,288 | +1.17(+1.34%) |
Feb 26, 2021 | 88.63 | 89.74 | 87.48 | 87.97 | 5,212,944 | -2.27(-2.52%) |
Feb 25, 2021 | 91.02 | 98.45 | 88.95 | 90.24 | 11,464,183 | -9.22(-9.27%) |
Feb 24, 2021 | 101.78 | 102.69 | 98.80 | 99.47 | 3,734,629 | -1.79(-1.77%) |
Feb 23, 2021 | 101.56 | 101.59 | 99.18 | 101.25 | 2,507,603 | -1.08(-1.05%) |
Feb 22, 2021 | 102.67 | 103.62 | 101.61 | 102.33 | 1,987,949 | -1.11(-1.08%) |
Feb 19, 2021 | 103.12 | 104.34 | 102.95 | 103.45 | 2,332,022 | +1.09(+1.06%) |
Feb 18, 2021 | 103.35 | 103.84 | 102.06 | 102.36 | 2,156,448 | -1.39(-1.34%) |
Feb 17, 2021 | 105.37 | 107.14 | 103.64 | 103.74 | 2,550,747 | -2.11(-2.00%) |
Feb 16, 2021 | 105.66 | 108.09 | 105.63 | 105.86 | 2,141,280 | +0.21(+0.20%) |
Feb 12, 2021 | 104.07 | 106.19 | 103.89 | 105.65 | 2,119,398 | +0.81(+0.77%) |
Feb 11, 2021 | 104.32 | 106.02 | 103.95 | 104.84 | 1,866,076 | +0.68(+0.66%) |
Feb 10, 2021 | 104.14 | 104.58 | 102.56 | 104.16 | 1,453,757 | +0.31(+0.29%) |
Feb 09, 2021 | 103.30 | 104.65 | 102.34 | 103.85 | 1,743,035 | +0.49(+0.48%) |
Feb 08, 2021 | 100.82 | 103.41 | 100.80 | 103.36 | 1,955,707 | +2.95(+2.94%) |
Feb 05, 2021 | 100.11 | 100.73 | 99.36 | 100.40 | 1,862,629 | +0.60(+0.61%) |
Feb 04, 2021 | 98.75 | 100.61 | 98.20 | 99.80 | 2,762,035 | +3.09(+3.19%) |
Feb 03, 2021 | 95.87 | 97.45 | 95.42 | 96.71 | 1,715,010 | +1.35(+1.42%) |
Feb 02, 2021 | 94.64 | 97.25 | 93.49 | 95.36 | 2,886,447 | +0.96(+1.01%) |