Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 96.27 | 96.79 | 94.20 | 94.83 | 110,573 | -5.10(-5.11%) |
Apr 29, 2021 | 101.97 | 101.97 | 97.77 | 99.93 | 55,907 | -1.17(-1.16%) |
Apr 28, 2021 | 100.03 | 102.08 | 99.64 | 101.11 | 74,300 | +2.36(+2.39%) |
Apr 27, 2021 | 98.75 | 99.60 | 98.33 | 98.75 | 46,454 | +0.00(+0.00%) |
Apr 26, 2021 | 98.14 | 99.09 | 97.49 | 98.75 | 92,643 | +0.32(+0.32%) |
Apr 23, 2021 | 97.10 | 98.77 | 97.10 | 98.43 | 98,654 | +3.97(+4.20%) |
Apr 22, 2021 | 95.52 | 96.03 | 93.54 | 94.46 | 26,626 | -1.01(-1.05%) |
Apr 21, 2021 | 92.48 | 95.57 | 91.71 | 95.47 | 38,915 | +1.64(+1.74%) |
Apr 20, 2021 | 95.73 | 96.05 | 92.91 | 93.83 | 63,944 | -2.07(-2.16%) |
Apr 19, 2021 | 96.49 | 96.99 | 95.10 | 95.90 | 53,138 | -1.09(-1.12%) |
Apr 16, 2021 | 97.23 | 97.54 | 95.79 | 96.99 | 59,596 | +0.71(+0.74%) |
Apr 15, 2021 | 96.23 | 96.59 | 95.25 | 96.28 | 50,310 | +2.34(+2.49%) |
Apr 14, 2021 | 94.82 | 95.37 | 93.55 | 93.94 | 58,611 | +1.42(+1.53%) |
Apr 13, 2021 | 91.29 | 93.45 | 91.13 | 92.52 | 69,010 | +1.20(+1.32%) |
Apr 12, 2021 | 91.07 | 91.62 | 90.45 | 91.31 | 76,352 | -1.72(-1.85%) |
Apr 09, 2021 | 92.66 | 93.08 | 92.17 | 93.03 | 72,899 | -2.57(-2.68%) |
Apr 08, 2021 | 95.90 | 96.83 | 95.17 | 95.60 | 85,544 | +2.57(+2.76%) |
Apr 07, 2021 | 93.47 | 94.16 | 92.14 | 93.03 | 157,650 | -4.58(-4.69%) |
Apr 06, 2021 | 95.84 | 98.67 | 95.51 | 97.61 | 94,909 | +1.46(+1.51%) |
Apr 05, 2021 | 96.49 | 96.85 | 95.40 | 96.15 | 76,723 | +1.08(+1.14%) |
Apr 01, 2021 | 96.29 | 96.58 | 94.52 | 95.07 | 172,937 | +2.71(+2.93%) |
Mar 31, 2021 | 90.46 | 92.95 | 90.46 | 92.37 | 86,734 | +1.62(+1.78%) |
Mar 30, 2021 | 89.67 | 91.23 | 89.02 | 90.75 | 45,473 | +0.87(+0.97%) |
Mar 29, 2021 | 89.48 | 90.63 | 88.55 | 89.88 | 53,436 | -1.80(-1.97%) |
Mar 26, 2021 | 87.63 | 91.94 | 86.42 | 91.68 | 132,390 | +6.35(+7.44%) |
Mar 25, 2021 | 83.45 | 85.72 | 83.18 | 85.33 | 152,457 | +1.12(+1.33%) |
Mar 24, 2021 | 88.51 | 88.59 | 84.14 | 84.21 | 136,187 | -6.07(-6.73%) |
Mar 23, 2021 | 92.05 | 92.62 | 90.06 | 90.29 | 129,528 | -5.53(-5.77%) |
Mar 22, 2021 | 94.85 | 96.52 | 93.75 | 95.82 | 85,818 | -0.31(-0.32%) |
Mar 19, 2021 | 93.89 | 96.32 | 92.92 | 96.13 | 81,797 | +2.72(+2.92%) |
Mar 18, 2021 | 96.15 | 96.64 | 93.00 | 93.40 | 117,924 | -5.18(-5.26%) |
Mar 17, 2021 | 94.35 | 99.76 | 93.79 | 98.59 | 168,635 | +0.41(+0.42%) |
Mar 16, 2021 | 97.88 | 99.26 | 97.11 | 98.17 | 79,954 | +1.26(+1.30%) |
Mar 15, 2021 | 95.04 | 97.01 | 94.28 | 96.91 | 103,750 | +0.83(+0.86%) |
Mar 12, 2021 | 95.50 | 96.22 | 93.98 | 96.09 | 192,564 | -5.54(-5.45%) |
Mar 11, 2021 | 99.52 | 102.07 | 98.12 | 101.63 | 288,949 | +8.57(+9.21%) |
Mar 10, 2021 | 95.11 | 95.63 | 91.65 | 93.06 | 134,963 | -1.25(-1.32%) |
Mar 09, 2021 | 92.24 | 95.67 | 92.01 | 94.30 | 215,689 | +5.85(+6.61%) |
Mar 08, 2021 | 91.20 | 91.83 | 87.78 | 88.45 | 231,522 | -7.76(-8.06%) |
Mar 05, 2021 | 96.94 | 97.00 | 90.96 | 96.21 | 182,765 | +2.99(+3.21%) |
Mar 04, 2021 | 99.05 | 100.29 | 91.72 | 93.21 | 258,474 | -7.09(-7.07%) |
Mar 03, 2021 | 103.13 | 103.69 | 99.10 | 100.30 | 97,458 | -0.39(-0.39%) |
Mar 02, 2021 | 101.70 | 102.28 | 99.82 | 100.70 | 136,787 | -3.26(-3.13%) |
Mar 01, 2021 | 101.99 | 104.73 | 101.30 | 103.96 | 163,665 | +7.68(+7.98%) |
Feb 26, 2021 | 98.26 | 98.42 | 94.36 | 96.28 | 197,463 | -4.16(-4.14%) |
Feb 25, 2021 | 107.79 | 108.49 | 99.69 | 100.44 | 150,215 | -7.07(-6.58%) |
Feb 24, 2021 | 104.24 | 107.67 | 102.28 | 107.50 | 177,321 | -2.01(-1.83%) |
Feb 23, 2021 | 106.23 | 110.76 | 102.11 | 109.51 | 198,978 | +1.35(+1.25%) |
Feb 22, 2021 | 109.47 | 111.49 | 107.97 | 108.16 | 292,513 | -10.12(-8.56%) |
Feb 19, 2021 | 118.52 | 120.34 | 117.57 | 118.28 | 95,429 | +2.15(+1.85%) |
Feb 18, 2021 | 115.53 | 116.34 | 112.51 | 116.13 | 189,386 | -5.30(-4.37%) |
Feb 17, 2021 | 120.67 | 121.59 | 118.94 | 121.44 | 125,395 | +0.16(+0.13%) |
Feb 16, 2021 | 122.50 | 123.46 | 120.36 | 121.28 | 156,819 | +0.75(+0.62%) |
Feb 12, 2021 | 118.63 | 121.42 | 117.81 | 120.53 | 91,063 | +0.47(+0.39%) |
Feb 11, 2021 | 119.72 | 121.52 | 119.07 | 120.06 | 151,972 | +3.76(+3.23%) |
Feb 10, 2021 | 118.31 | 118.71 | 114.23 | 116.30 | 129,054 | +1.33(+1.16%) |
Feb 09, 2021 | 111.63 | 115.49 | 111.63 | 114.97 | 120,138 | +3.32(+2.98%) |
Feb 08, 2021 | 109.94 | 112.18 | 109.87 | 111.65 | 118,005 | +0.66(+0.59%) |
Feb 05, 2021 | 109.77 | 111.20 | 108.48 | 110.99 | 81,051 | +2.71(+2.51%) |
Feb 04, 2021 | 107.69 | 108.48 | 105.94 | 108.28 | 91,573 | -0.14(-0.13%) |
Feb 03, 2021 | 108.90 | 109.35 | 107.23 | 108.42 | 98,192 | +1.71(+1.60%) |
Feb 02, 2021 | 107.15 | 107.32 | 105.73 | 106.71 | 137,853 | +4.19(+4.09%) |