Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 106.52 | 107.97 | 105.03 | 105.47 | 689,024 | -1.54(-1.44%) |
Apr 29, 2021 | 108.27 | 109.35 | 105.95 | 107.02 | 524,594 | -0.75(-0.70%) |
Apr 28, 2021 | 108.74 | 109.54 | 107.58 | 107.77 | 484,647 | -1.14(-1.04%) |
Apr 27, 2021 | 109.08 | 109.67 | 106.72 | 108.91 | 451,432 | +0.21(+0.19%) |
Apr 26, 2021 | 107.21 | 109.75 | 106.80 | 108.70 | 756,573 | +2.00(+1.87%) |
Apr 23, 2021 | 105.35 | 107.25 | 103.19 | 106.70 | 523,658 | +2.16(+2.07%) |
Apr 22, 2021 | 104.46 | 106.36 | 103.53 | 104.54 | 728,736 | -0.03(-0.03%) |
Apr 21, 2021 | 101.97 | 104.77 | 101.23 | 104.57 | 959,807 | +2.94(+2.90%) |
Apr 20, 2021 | 102.47 | 103.44 | 101.13 | 101.63 | 762,786 | -0.64(-0.63%) |
Apr 19, 2021 | 102.45 | 103.48 | 100.99 | 102.27 | 550,794 | -1.00(-0.97%) |
Apr 16, 2021 | 102.53 | 103.57 | 101.66 | 103.27 | 1,184,716 | +0.83(+0.81%) |
Apr 15, 2021 | 102.43 | 103.65 | 102.00 | 102.44 | 881,829 | +0.20(+0.19%) |
Apr 14, 2021 | 103.87 | 104.39 | 101.41 | 102.24 | 731,776 | -1.25(-1.21%) |
Apr 13, 2021 | 99.82 | 103.70 | 99.36 | 103.49 | 1,152,430 | +4.05(+4.07%) |
Apr 12, 2021 | 100.43 | 100.43 | 98.46 | 99.44 | 907,530 | -1.40(-1.39%) |
Apr 09, 2021 | 100.22 | 101.50 | 99.35 | 100.84 | 740,093 | +0.88(+0.88%) |
Apr 08, 2021 | 99.07 | 100.65 | 97.84 | 99.96 | 935,719 | +2.01(+2.05%) |
Apr 07, 2021 | 97.48 | 99.10 | 96.59 | 97.95 | 626,951 | -0.51(-0.52%) |
Apr 06, 2021 | 98.26 | 99.82 | 98.26 | 98.46 | 938,236 | +0.56(+0.57%) |
Apr 05, 2021 | 96.86 | 97.93 | 96.19 | 97.90 | 398,207 | +2.05(+2.13%) |
Apr 01, 2021 | 95.00 | 96.36 | 94.27 | 95.85 | 870,197 | +1.62(+1.72%) |
Mar 31, 2021 | 93.25 | 95.33 | 93.25 | 94.23 | 1,398,010 | +2.09(+2.27%) |
Mar 30, 2021 | 90.09 | 92.65 | 89.86 | 92.14 | 887,840 | +1.60(+1.77%) |
Mar 29, 2021 | 94.81 | 94.81 | 88.68 | 90.55 | 1,123,150 | -5.24(-5.47%) |
Mar 26, 2021 | 93.21 | 96.25 | 91.93 | 95.79 | 843,852 | +2.72(+2.92%) |
Mar 25, 2021 | 91.52 | 93.43 | 88.13 | 93.07 | 821,183 | +1.91(+2.10%) |
Mar 24, 2021 | 93.18 | 94.20 | 90.80 | 91.16 | 456,523 | -1.73(-1.86%) |
Mar 23, 2021 | 94.47 | 94.47 | 92.06 | 92.88 | 540,227 | -2.20(-2.31%) |
Mar 22, 2021 | 92.99 | 95.47 | 92.80 | 95.08 | 451,371 | +2.50(+2.70%) |
Mar 19, 2021 | 93.00 | 97.51 | 91.39 | 92.58 | 1,593,673 | +0.31(+0.33%) |
Mar 18, 2021 | 93.55 | 95.69 | 91.96 | 92.27 | 589,371 | -1.93(-2.05%) |
Mar 17, 2021 | 95.07 | 96.97 | 93.20 | 94.20 | 649,867 | -1.62(-1.69%) |
Mar 16, 2021 | 98.31 | 99.88 | 94.97 | 95.82 | 700,924 | -2.13(-2.18%) |
Mar 15, 2021 | 95.18 | 99.52 | 95.18 | 97.95 | 849,668 | +2.93(+3.09%) |
Mar 12, 2021 | 93.98 | 95.08 | 91.43 | 95.02 | 1,335,491 | -0.71(-0.74%) |
Mar 11, 2021 | 90.89 | 95.98 | 90.54 | 95.73 | 1,291,154 | +5.98(+6.67%) |
Mar 10, 2021 | 91.86 | 92.08 | 88.85 | 89.75 | 995,648 | -0.09(-0.10%) |
Mar 09, 2021 | 86.84 | 90.31 | 85.33 | 89.84 | 954,104 | +4.74(+5.58%) |
Mar 08, 2021 | 88.47 | 89.52 | 85.09 | 85.09 | 656,085 | -2.80(-3.18%) |
Mar 05, 2021 | 85.19 | 88.52 | 83.59 | 87.89 | 568,647 | +2.05(+2.39%) |
Mar 04, 2021 | 89.23 | 91.22 | 85.48 | 85.84 | 700,547 | -3.29(-3.69%) |
Mar 03, 2021 | 91.82 | 91.86 | 89.09 | 89.13 | 659,047 | -3.50(-3.78%) |
Mar 02, 2021 | 92.83 | 93.05 | 91.39 | 92.63 | 841,132 | +0.74(+0.81%) |
Mar 01, 2021 | 90.30 | 92.23 | 90.30 | 91.89 | 954,465 | +2.65(+2.97%) |
Feb 26, 2021 | 90.63 | 90.91 | 88.57 | 89.24 | 995,843 | -0.83(-0.92%) |
Feb 25, 2021 | 92.52 | 93.25 | 90.03 | 90.07 | 499,096 | -2.38(-2.57%) |
Feb 24, 2021 | 92.72 | 93.72 | 91.85 | 92.45 | 556,099 | -0.54(-0.58%) |
Feb 23, 2021 | 93.14 | 93.73 | 91.15 | 92.98 | 868,665 | -0.03(-0.04%) |
Feb 22, 2021 | 95.73 | 95.98 | 92.72 | 93.02 | 776,461 | -3.10(-3.22%) |
Feb 19, 2021 | 98.26 | 99.03 | 95.79 | 96.11 | 839,394 | -1.86(-1.90%) |
Feb 18, 2021 | 100.42 | 100.42 | 97.54 | 97.97 | 557,684 | -2.51(-2.50%) |
Feb 17, 2021 | 101.21 | 101.21 | 99.72 | 100.48 | 910,096 | -0.92(-0.91%) |
Feb 16, 2021 | 99.01 | 102.39 | 99.01 | 101.40 | 1,258,714 | +2.99(+3.04%) |
Feb 12, 2021 | 97.76 | 100.05 | 97.37 | 98.41 | 701,589 | +0.95(+0.97%) |
Feb 11, 2021 | 96.57 | 97.78 | 95.48 | 97.46 | 619,279 | +1.24(+1.29%) |
Feb 10, 2021 | 96.86 | 97.48 | 95.04 | 96.22 | 490,497 | +0.09(+0.09%) |
Feb 09, 2021 | 96.85 | 97.62 | 94.99 | 96.13 | 584,240 | -0.15(-0.16%) |
Feb 08, 2021 | 94.91 | 96.48 | 94.22 | 96.28 | 1,495,882 | +2.44(+2.60%) |
Feb 05, 2021 | 95.43 | 95.79 | 92.96 | 93.84 | 816,149 | -0.51(-0.54%) |
Feb 04, 2021 | 91.21 | 94.90 | 90.95 | 94.35 | 806,264 | +3.53(+3.89%) |
Feb 03, 2021 | 93.44 | 93.44 | 88.99 | 90.82 | 933,067 | -2.06(-2.22%) |
Feb 02, 2021 | 88.24 | 98.57 | 88.24 | 92.88 | 2,115,974 | +9.04(+10.79%) |