Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 101.89 | 102.53 | 101.40 | 101.61 | 51,748 | -1.19(-1.16%) |
Apr 29, 2021 | 104.03 | 104.29 | 101.93 | 102.80 | 73,414 | -0.58(-0.56%) |
Apr 28, 2021 | 104.20 | 104.20 | 103.29 | 103.38 | 28,738 | -0.66(-0.63%) |
Apr 27, 2021 | 104.24 | 104.44 | 103.67 | 104.04 | 29,222 | +0.01(+0.01%) |
Apr 26, 2021 | 103.28 | 104.09 | 103.11 | 104.03 | 64,393 | +0.94(+0.92%) |
Apr 23, 2021 | 101.78 | 103.31 | 101.78 | 103.08 | 173,646 | +1.81(+1.79%) |
Apr 22, 2021 | 101.92 | 102.60 | 100.97 | 101.27 | 32,783 | -0.29(-0.28%) |
Apr 21, 2021 | 99.86 | 101.59 | 99.86 | 101.56 | 36,688 | +1.28(+1.27%) |
Apr 20, 2021 | 101.01 | 101.46 | 99.56 | 100.28 | 37,870 | -1.09(-1.08%) |
Apr 19, 2021 | 102.27 | 102.49 | 100.90 | 101.37 | 37,169 | -1.34(-1.30%) |
Apr 16, 2021 | 102.85 | 102.91 | 102.19 | 102.71 | 30,093 | +0.05(+0.05%) |
Apr 15, 2021 | 102.13 | 102.75 | 102.04 | 102.66 | 22,115 | +1.52(+1.50%) |
Apr 14, 2021 | 102.00 | 102.61 | 101.03 | 101.14 | 88,512 | -0.66(-0.64%) |
Apr 13, 2021 | 101.26 | 101.86 | 100.93 | 101.79 | 89,285 | +1.08(+1.07%) |
Apr 12, 2021 | 100.71 | 100.93 | 100.11 | 100.71 | 37,282 | -0.17(-0.17%) |
Apr 09, 2021 | 100.30 | 100.88 | 100.00 | 100.88 | 43,919 | +0.44(+0.43%) |
Apr 08, 2021 | 99.72 | 100.47 | 99.72 | 100.44 | 25,269 | +1.55(+1.57%) |
Apr 07, 2021 | 99.40 | 99.54 | 98.69 | 98.89 | 35,839 | -0.56(-0.56%) |
Apr 06, 2021 | 98.94 | 100.11 | 98.66 | 99.45 | 28,387 | +0.59(+0.60%) |
Apr 05, 2021 | 98.72 | 98.89 | 98.06 | 98.86 | 43,700 | +1.01(+1.04%) |
Apr 01, 2021 | 97.10 | 98.03 | 97.10 | 97.85 | 91,194 | +1.80(+1.87%) |
Mar 31, 2021 | 94.76 | 96.54 | 94.76 | 96.05 | 43,490 | +2.15(+2.28%) |
Mar 30, 2021 | 93.63 | 94.26 | 93.15 | 93.91 | 88,748 | -0.15(-0.15%) |
Mar 29, 2021 | 95.03 | 95.03 | 93.44 | 94.05 | 25,454 | -0.95(-1.00%) |
Mar 26, 2021 | 93.39 | 95.07 | 93.14 | 95.00 | 20,028 | +1.83(+1.96%) |
Mar 25, 2021 | 92.12 | 93.31 | 91.46 | 93.18 | 42,458 | +0.04(+0.04%) |
Mar 24, 2021 | 95.46 | 95.46 | 93.14 | 93.14 | 19,570 | -1.74(-1.83%) |
Mar 23, 2021 | 96.08 | 96.13 | 94.77 | 94.88 | 45,031 | -1.10(-1.15%) |
Mar 22, 2021 | 95.16 | 96.47 | 95.11 | 95.98 | 23,164 | +1.17(+1.23%) |
Mar 19, 2021 | 94.16 | 95.13 | 93.34 | 94.81 | 29,686 | +1.07(+1.15%) |
Mar 18, 2021 | 95.44 | 95.73 | 93.67 | 93.74 | 34,687 | -2.90(-3.00%) |
Mar 17, 2021 | 95.60 | 97.21 | 94.84 | 96.63 | 88,721 | +0.06(+0.06%) |
Mar 16, 2021 | 97.63 | 97.91 | 95.90 | 96.58 | 32,661 | -0.49(-0.51%) |
Mar 15, 2021 | 96.22 | 97.07 | 95.89 | 97.07 | 30,415 | +1.29(+1.34%) |
Mar 12, 2021 | 95.13 | 95.80 | 94.45 | 95.78 | 61,508 | -0.67(-0.70%) |
Mar 11, 2021 | 95.17 | 96.65 | 95.17 | 96.45 | 29,165 | +2.79(+2.98%) |
Mar 10, 2021 | 95.43 | 95.44 | 93.66 | 93.66 | 40,706 | -0.30(-0.32%) |
Mar 09, 2021 | 92.68 | 94.40 | 92.68 | 93.96 | 44,221 | +3.56(+3.93%) |
Mar 08, 2021 | 92.48 | 93.71 | 90.40 | 90.40 | 27,293 | -2.58(-2.77%) |
Mar 05, 2021 | 93.15 | 93.15 | 88.73 | 92.98 | 25,619 | +1.18(+1.29%) |
Mar 04, 2021 | 94.36 | 94.85 | 90.63 | 91.80 | 88,111 | -3.05(-3.21%) |
Mar 03, 2021 | 98.49 | 98.49 | 94.85 | 94.85 | 31,506 | -3.85(-3.90%) |
Mar 02, 2021 | 100.58 | 100.58 | 98.70 | 98.70 | 27,850 | -1.56(-1.56%) |
Mar 01, 2021 | 98.67 | 100.40 | 98.60 | 100.26 | 44,922 | +3.02(+3.11%) |
Feb 26, 2021 | 97.34 | 98.17 | 95.79 | 97.24 | 72,589 | +0.96(+0.99%) |
Feb 25, 2021 | 99.27 | 99.76 | 95.80 | 96.28 | 101,088 | -3.42(-3.43%) |
Feb 24, 2021 | 98.47 | 99.79 | 97.59 | 99.70 | 71,321 | +0.78(+0.79%) |
Feb 23, 2021 | 96.28 | 99.14 | 94.98 | 98.92 | 48,739 | -0.56(-0.56%) |
Feb 22, 2021 | 101.52 | 101.86 | 99.40 | 99.48 | 45,493 | -3.30(-3.22%) |
Feb 19, 2021 | 102.92 | 103.55 | 102.68 | 102.79 | 28,161 | +0.32(+0.32%) |
Feb 18, 2021 | 101.81 | 102.66 | 101.15 | 102.46 | 48,008 | -0.34(-0.33%) |
Feb 17, 2021 | 102.39 | 103.08 | 101.45 | 102.81 | 22,056 | -1.00(-0.97%) |
Feb 16, 2021 | 105.20 | 105.20 | 103.30 | 103.81 | 139,777 | -0.48(-0.46%) |
Feb 12, 2021 | 103.19 | 104.29 | 103.16 | 104.29 | 30,499 | +1.09(+1.06%) |
Feb 11, 2021 | 102.75 | 103.37 | 102.47 | 103.20 | 33,001 | +1.01(+0.99%) |
Feb 10, 2021 | 102.37 | 102.92 | 101.24 | 102.19 | 166,471 | +0.14(+0.14%) |
Feb 09, 2021 | 101.62 | 102.32 | 101.62 | 102.05 | 23,516 | +0.42(+0.41%) |
Feb 08, 2021 | 101.38 | 101.86 | 101.09 | 101.63 | 23,853 | +0.89(+0.88%) |
Feb 05, 2021 | 100.41 | 100.77 | 100.32 | 100.74 | 18,604 | +0.85(+0.85%) |
Feb 04, 2021 | 98.99 | 99.90 | 98.99 | 99.90 | 21,945 | +1.35(+1.37%) |
Feb 03, 2021 | 99.44 | 99.44 | 98.35 | 98.55 | 37,969 | -0.51(-0.51%) |
Feb 02, 2021 | 97.99 | 99.22 | 97.99 | 99.06 | 54,564 | +2.10(+2.17%) |