Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 102.76 | 103.06 | 102.12 | 102.63 | 1,006,234 | -0.55(-0.53%) |
Apr 29, 2021 | 100.52 | 103.33 | 100.20 | 103.18 | 952,739 | +2.32(+2.30%) |
Apr 28, 2021 | 100.81 | 101.38 | 100.17 | 100.87 | 662,775 | +0.59(+0.59%) |
Apr 27, 2021 | 98.01 | 100.45 | 97.87 | 100.27 | 912,526 | +1.82(+1.85%) |
Apr 26, 2021 | 98.97 | 100.29 | 98.26 | 98.45 | 596,059 | -0.33(-0.34%) |
Apr 23, 2021 | 96.13 | 99.18 | 95.94 | 98.78 | 995,035 | +2.50(+2.59%) |
Apr 22, 2021 | 96.06 | 97.05 | 95.23 | 96.28 | 1,228,308 | +0.02(+0.02%) |
Apr 21, 2021 | 96.04 | 97.02 | 94.74 | 96.27 | 1,129,724 | -0.57(-0.59%) |
Apr 20, 2021 | 95.93 | 98.75 | 94.97 | 96.83 | 1,727,457 | +1.03(+1.07%) |
Apr 19, 2021 | 96.52 | 96.67 | 94.90 | 95.81 | 1,602,325 | -0.61(-0.64%) |
Apr 16, 2021 | 98.70 | 98.73 | 95.68 | 96.42 | 1,659,427 | -1.46(-1.49%) |
Apr 15, 2021 | 99.13 | 99.13 | 97.50 | 97.88 | 1,195,269 | -1.41(-1.42%) |
Apr 14, 2021 | 97.99 | 99.57 | 97.74 | 99.29 | 931,665 | +1.20(+1.22%) |
Apr 13, 2021 | 98.53 | 98.73 | 97.49 | 98.09 | 940,563 | -1.08(-1.09%) |
Apr 12, 2021 | 97.47 | 99.21 | 97.47 | 99.17 | 805,590 | +1.12(+1.14%) |
Apr 09, 2021 | 97.00 | 98.45 | 96.37 | 98.05 | 981,840 | +1.99(+2.07%) |
Apr 08, 2021 | 95.85 | 96.35 | 95.18 | 96.06 | 656,938 | -0.29(-0.30%) |
Apr 07, 2021 | 96.04 | 96.60 | 95.36 | 96.35 | 652,550 | +1.01(+1.06%) |
Apr 06, 2021 | 95.90 | 96.42 | 94.70 | 95.34 | 632,673 | -1.05(-1.09%) |
Apr 05, 2021 | 96.12 | 97.00 | 95.38 | 96.38 | 931,830 | +1.12(+1.17%) |
Apr 01, 2021 | 94.09 | 95.50 | 92.38 | 95.27 | 707,524 | +0.47(+0.49%) |
Mar 31, 2021 | 95.92 | 96.38 | 94.27 | 94.80 | 1,137,983 | -1.72(-1.78%) |
Mar 30, 2021 | 96.92 | 97.37 | 95.18 | 96.52 | 1,134,362 | +0.40(+0.41%) |
Mar 29, 2021 | 94.25 | 96.75 | 93.77 | 96.12 | 1,269,752 | +0.66(+0.69%) |
Mar 26, 2021 | 93.29 | 95.54 | 92.92 | 95.46 | 1,128,423 | +2.63(+2.84%) |
Mar 25, 2021 | 89.78 | 93.15 | 88.77 | 92.83 | 1,011,911 | +3.23(+3.60%) |
Mar 24, 2021 | 88.97 | 90.74 | 88.83 | 89.60 | 1,160,516 | +1.38(+1.56%) |
Mar 23, 2021 | 89.36 | 89.73 | 87.81 | 88.22 | 1,320,088 | -1.59(-1.77%) |
Mar 22, 2021 | 91.75 | 91.90 | 89.62 | 89.81 | 1,123,372 | -2.73(-2.95%) |
Mar 19, 2021 | 92.92 | 93.88 | 91.46 | 92.54 | 5,740,580 | -1.31(-1.39%) |
Mar 18, 2021 | 95.53 | 96.19 | 93.34 | 93.85 | 1,247,057 | -0.47(-0.50%) |
Mar 17, 2021 | 94.92 | 95.81 | 93.25 | 94.32 | 1,453,830 | +0.25(+0.27%) |
Mar 16, 2021 | 93.79 | 95.10 | 93.42 | 94.07 | 1,213,690 | -0.47(-0.50%) |
Mar 15, 2021 | 92.60 | 94.63 | 92.18 | 94.53 | 1,379,037 | +2.20(+2.38%) |
Mar 12, 2021 | 92.87 | 93.71 | 92.01 | 92.33 | 945,028 | +0.62(+0.68%) |
Mar 11, 2021 | 90.40 | 92.16 | 89.81 | 91.71 | 1,015,601 | +0.91(+1.00%) |
Mar 10, 2021 | 90.89 | 92.39 | 90.28 | 90.80 | 1,381,668 | +0.87(+0.97%) |
Mar 09, 2021 | 90.06 | 92.20 | 88.76 | 89.93 | 1,439,810 | -1.07(-1.18%) |
Mar 08, 2021 | 90.25 | 92.32 | 89.69 | 91.01 | 1,084,393 | +1.51(+1.69%) |
Mar 05, 2021 | 88.79 | 89.80 | 86.82 | 89.49 | 1,047,283 | +2.10(+2.41%) |
Mar 04, 2021 | 88.47 | 88.68 | 85.98 | 87.39 | 1,075,294 | -0.88(-0.99%) |
Mar 03, 2021 | 86.44 | 89.88 | 86.44 | 88.27 | 1,042,431 | +1.12(+1.28%) |
Mar 02, 2021 | 88.36 | 88.79 | 87.08 | 87.15 | 980,413 | -1.39(-1.57%) |
Mar 01, 2021 | 87.27 | 89.60 | 86.71 | 88.53 | 873,013 | +3.33(+3.91%) |
Feb 26, 2021 | 86.86 | 87.16 | 84.97 | 85.20 | 1,238,541 | -2.36(-2.69%) |
Feb 25, 2021 | 89.97 | 91.25 | 87.24 | 87.56 | 1,128,965 | -2.25(-2.50%) |
Feb 24, 2021 | 87.19 | 89.97 | 87.19 | 89.81 | 771,657 | +2.44(+2.79%) |
Feb 23, 2021 | 87.44 | 88.92 | 87.21 | 87.37 | 1,040,512 | -0.07(-0.08%) |
Feb 22, 2021 | 86.25 | 87.86 | 85.76 | 87.44 | 1,308,671 | +1.18(+1.37%) |
Feb 19, 2021 | 86.02 | 86.97 | 85.54 | 86.26 | 1,195,556 | +0.27(+0.31%) |
Feb 18, 2021 | 86.74 | 87.18 | 85.33 | 85.99 | 681,239 | -1.30(-1.49%) |
Feb 17, 2021 | 88.80 | 88.80 | 87.03 | 87.29 | 1,089,807 | -1.31(-1.48%) |
Feb 16, 2021 | 88.66 | 89.55 | 88.35 | 88.60 | 1,042,608 | +0.70(+0.79%) |
Feb 12, 2021 | 86.73 | 87.94 | 86.73 | 87.90 | 747,613 | +1.03(+1.19%) |
Feb 11, 2021 | 86.59 | 87.85 | 85.90 | 86.87 | 642,984 | +0.17(+0.20%) |
Feb 10, 2021 | 87.68 | 88.29 | 86.57 | 86.70 | 796,796 | -0.85(-0.97%) |
Feb 09, 2021 | 87.42 | 88.08 | 86.15 | 87.55 | 826,040 | +0.09(+0.10%) |
Feb 08, 2021 | 87.10 | 87.77 | 86.78 | 87.46 | 860,673 | +0.44(+0.50%) |
Feb 05, 2021 | 86.92 | 87.46 | 85.94 | 87.02 | 722,156 | +0.56(+0.65%) |
Feb 04, 2021 | 84.24 | 86.52 | 83.59 | 86.46 | 941,609 | +2.70(+3.22%) |
Feb 03, 2021 | 82.08 | 84.14 | 81.83 | 83.76 | 915,694 | +1.25(+1.52%) |
Feb 02, 2021 | 81.82 | 83.48 | 81.64 | 82.51 | 843,934 | +1.40(+1.72%) |