Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.20 | 100.42 | 97.92 | 99.18 | 2,872,885 | -1.38(-1.37%) |
Apr 29, 2021 | 99.66 | 101.22 | 99.11 | 100.56 | 1,653,900 | +1.74(+1.76%) |
Apr 28, 2021 | 98.69 | 99.47 | 98.06 | 98.82 | 1,219,626 | -0.20(-0.20%) |
Apr 27, 2021 | 100.19 | 100.97 | 98.70 | 99.02 | 1,565,130 | -0.36(-0.37%) |
Apr 26, 2021 | 98.00 | 99.60 | 97.53 | 99.38 | 1,881,633 | +1.87(+1.91%) |
Apr 23, 2021 | 96.95 | 98.13 | 95.94 | 97.52 | 1,715,959 | +1.06(+1.10%) |
Apr 22, 2021 | 96.73 | 97.13 | 95.20 | 96.45 | 2,347,506 | -1.18(-1.21%) |
Apr 21, 2021 | 95.97 | 98.11 | 95.75 | 97.63 | 1,457,083 | +1.80(+1.88%) |
Apr 20, 2021 | 99.33 | 99.54 | 94.19 | 95.83 | 2,459,154 | -3.49(-3.52%) |
Apr 19, 2021 | 101.22 | 101.39 | 98.35 | 99.33 | 2,436,199 | -1.80(-1.78%) |
Apr 16, 2021 | 98.64 | 101.62 | 98.64 | 101.12 | 2,695,213 | +2.83(+2.88%) |
Apr 15, 2021 | 99.59 | 99.89 | 98.00 | 98.30 | 2,382,484 | -0.11(-0.12%) |
Apr 14, 2021 | 98.45 | 99.66 | 98.16 | 98.41 | 1,597,759 | -0.67(-0.67%) |
Apr 13, 2021 | 99.32 | 100.17 | 97.55 | 99.08 | 2,172,890 | -1.07(-1.07%) |
Apr 12, 2021 | 101.00 | 101.22 | 99.01 | 100.15 | 2,086,551 | -0.63(-0.63%) |
Apr 09, 2021 | 97.05 | 100.97 | 96.53 | 100.78 | 1,977,250 | +3.09(+3.17%) |
Apr 08, 2021 | 99.18 | 99.79 | 97.44 | 97.68 | 1,772,373 | -1.06(-1.07%) |
Apr 07, 2021 | 100.51 | 100.76 | 98.44 | 98.74 | 1,934,880 | -1.50(-1.50%) |
Apr 06, 2021 | 99.53 | 101.47 | 99.13 | 100.24 | 1,669,917 | +0.18(+0.18%) |
Apr 05, 2021 | 99.50 | 100.20 | 97.97 | 100.06 | 1,856,239 | +1.28(+1.30%) |
Apr 01, 2021 | 97.72 | 98.91 | 96.21 | 98.78 | 1,864,901 | +2.10(+2.17%) |
Mar 31, 2021 | 97.95 | 98.00 | 96.38 | 96.68 | 1,889,628 | -0.53(-0.54%) |
Mar 30, 2021 | 94.89 | 98.20 | 94.07 | 97.21 | 2,034,720 | +2.03(+2.14%) |
Mar 29, 2021 | 98.64 | 99.83 | 94.82 | 95.17 | 3,026,268 | -3.06(-3.11%) |
Mar 26, 2021 | 95.02 | 99.13 | 94.26 | 98.23 | 2,849,862 | +3.54(+3.74%) |
Mar 25, 2021 | 89.96 | 95.34 | 89.27 | 94.69 | 3,632,108 | +4.29(+4.74%) |
Mar 24, 2021 | 91.32 | 93.12 | 90.36 | 90.40 | 2,628,121 | -0.56(-0.62%) |
Mar 23, 2021 | 93.22 | 93.55 | 90.34 | 90.96 | 1,728,535 | -1.69(-1.82%) |
Mar 22, 2021 | 91.71 | 93.25 | 90.91 | 92.65 | 2,564,448 | +1.81(+1.99%) |
Mar 19, 2021 | 90.29 | 91.82 | 88.83 | 90.85 | 3,619,339 | +0.46(+0.51%) |
Mar 18, 2021 | 96.17 | 96.41 | 90.11 | 90.39 | 4,716,322 | -6.03(-6.25%) |
Mar 17, 2021 | 84.52 | 96.99 | 83.38 | 96.41 | 10,696,591 | +11.69(+13.80%) |
Mar 16, 2021 | 86.62 | 87.79 | 84.57 | 84.72 | 4,173,055 | -1.28(-1.49%) |
Mar 15, 2021 | 84.49 | 86.07 | 83.27 | 86.00 | 2,088,753 | +2.04(+2.43%) |
Mar 12, 2021 | 84.74 | 85.27 | 82.88 | 83.96 | 3,513,483 | -2.94(-3.38%) |
Mar 11, 2021 | 87.69 | 88.34 | 85.70 | 86.90 | 2,405,820 | -0.58(-0.67%) |
Mar 10, 2021 | 85.70 | 88.68 | 84.87 | 87.48 | 3,122,625 | +3.03(+3.58%) |
Mar 09, 2021 | 85.15 | 86.08 | 83.62 | 84.46 | 2,621,312 | +0.30(+0.35%) |
Mar 08, 2021 | 82.52 | 85.42 | 82.23 | 84.16 | 2,203,467 | +2.04(+2.49%) |
Mar 05, 2021 | 77.71 | 82.57 | 75.83 | 82.12 | 4,449,127 | +5.31(+6.91%) |
Mar 04, 2021 | 77.03 | 80.36 | 74.36 | 76.81 | 3,525,506 | -0.34(-0.45%) |
Mar 03, 2021 | 80.15 | 80.22 | 77.04 | 77.15 | 3,409,515 | -3.45(-4.28%) |
Mar 02, 2021 | 79.27 | 80.93 | 78.07 | 80.60 | 3,272,582 | +1.71(+2.17%) |
Mar 01, 2021 | 80.20 | 81.51 | 78.69 | 78.89 | 2,625,244 | -0.35(-0.45%) |
Feb 26, 2021 | 78.07 | 80.21 | 76.72 | 79.24 | 3,904,137 | +2.45(+3.20%) |
Feb 25, 2021 | 81.68 | 81.85 | 76.58 | 76.79 | 5,213,312 | -5.59(-6.78%) |
Feb 24, 2021 | 81.16 | 82.59 | 78.37 | 82.37 | 2,755,281 | +0.62(+0.76%) |
Feb 23, 2021 | 80.59 | 81.97 | 78.41 | 81.75 | 2,053,342 | +0.59(+0.73%) |
Feb 22, 2021 | 82.92 | 83.53 | 81.03 | 81.16 | 1,981,067 | -2.37(-2.84%) |
Feb 19, 2021 | 82.94 | 84.07 | 82.82 | 83.53 | 1,767,107 | +1.03(+1.25%) |
Feb 18, 2021 | 83.21 | 83.76 | 82.11 | 82.50 | 1,806,462 | -0.83(-1.00%) |
Feb 17, 2021 | 83.91 | 84.52 | 81.77 | 83.33 | 2,896,324 | -1.00(-1.19%) |
Feb 16, 2021 | 88.37 | 88.37 | 84.02 | 84.33 | 3,980,191 | -4.09(-4.62%) |
Feb 12, 2021 | 89.59 | 90.02 | 88.19 | 88.42 | 1,845,007 | -1.89(-2.09%) |
Feb 11, 2021 | 89.95 | 90.86 | 89.21 | 90.31 | 1,430,168 | +0.85(+0.95%) |
Feb 10, 2021 | 89.30 | 90.59 | 86.95 | 89.46 | 2,991,557 | +0.65(+0.73%) |
Feb 09, 2021 | 90.93 | 91.42 | 88.53 | 88.81 | 2,624,019 | -2.13(-2.34%) |
Feb 08, 2021 | 87.21 | 91.30 | 87.21 | 90.94 | 4,311,068 | +4.07(+4.68%) |
Feb 05, 2021 | 83.41 | 87.11 | 82.97 | 86.87 | 4,151,032 | +3.91(+4.71%) |
Feb 04, 2021 | 81.91 | 83.84 | 80.81 | 82.97 | 2,901,055 | +1.37(+1.67%) |
Feb 03, 2021 | 81.61 | 82.15 | 80.53 | 81.60 | 2,176,425 | +0.37(+0.46%) |
Feb 02, 2021 | 81.25 | 82.02 | 79.84 | 81.23 | 2,041,318 | +0.80(+1.00%) |