Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 104.47 | 106.84 | 103.20 | 105.00 | 537,304 | -0.60(-0.57%) |
Apr 29, 2021 | 99.19 | 106.01 | 97.31 | 105.61 | 1,180,187 | +11.04(+11.68%) |
Apr 28, 2021 | 93.93 | 95.08 | 93.09 | 94.56 | 340,643 | +0.79(+0.84%) |
Apr 27, 2021 | 95.34 | 96.42 | 93.74 | 93.77 | 323,173 | -0.67(-0.71%) |
Apr 26, 2021 | 93.55 | 94.93 | 92.94 | 94.44 | 220,962 | +1.72(+1.85%) |
Apr 23, 2021 | 92.36 | 93.45 | 91.59 | 92.73 | 315,411 | +1.08(+1.17%) |
Apr 22, 2021 | 92.68 | 92.95 | 90.54 | 91.65 | 365,110 | -0.87(-0.94%) |
Apr 21, 2021 | 92.43 | 93.82 | 92.36 | 92.52 | 419,035 | -0.04(-0.04%) |
Apr 20, 2021 | 96.89 | 97.31 | 90.97 | 92.56 | 433,184 | -4.10(-4.24%) |
Apr 19, 2021 | 98.70 | 98.70 | 95.40 | 96.65 | 353,193 | -0.85(-0.87%) |
Apr 16, 2021 | 94.81 | 97.92 | 94.78 | 97.50 | 396,873 | +3.39(+3.60%) |
Apr 15, 2021 | 94.35 | 94.52 | 93.19 | 94.12 | 200,677 | +0.54(+0.58%) |
Apr 14, 2021 | 93.60 | 94.60 | 92.23 | 93.57 | 214,494 | +0.66(+0.71%) |
Apr 13, 2021 | 93.51 | 93.83 | 90.96 | 92.91 | 294,933 | -0.72(-0.77%) |
Apr 12, 2021 | 93.88 | 94.65 | 92.64 | 93.63 | 250,880 | -0.25(-0.26%) |
Apr 09, 2021 | 90.94 | 94.01 | 90.26 | 93.88 | 228,985 | +2.67(+2.93%) |
Apr 08, 2021 | 92.52 | 92.68 | 90.22 | 91.21 | 375,214 | -0.96(-1.04%) |
Apr 07, 2021 | 93.44 | 94.22 | 91.29 | 92.16 | 279,119 | -0.88(-0.94%) |
Apr 06, 2021 | 93.29 | 94.74 | 92.53 | 93.04 | 389,457 | +0.15(+0.16%) |
Apr 05, 2021 | 93.20 | 94.29 | 91.95 | 92.89 | 333,303 | -0.18(-0.19%) |
Apr 01, 2021 | 91.70 | 93.26 | 90.89 | 93.07 | 445,811 | +2.35(+2.59%) |
Mar 31, 2021 | 91.34 | 92.28 | 90.41 | 90.72 | 435,224 | -0.16(-0.17%) |
Mar 30, 2021 | 88.07 | 91.49 | 87.29 | 90.88 | 521,538 | +2.19(+2.47%) |
Mar 29, 2021 | 90.67 | 92.28 | 87.97 | 88.69 | 405,101 | -2.74(-3.00%) |
Mar 26, 2021 | 88.80 | 91.53 | 87.72 | 91.43 | 265,967 | +3.61(+4.11%) |
Mar 25, 2021 | 84.08 | 88.19 | 82.95 | 87.82 | 365,711 | +2.65(+3.11%) |
Mar 24, 2021 | 85.58 | 88.12 | 85.12 | 85.17 | 316,437 | +0.52(+0.62%) |
Mar 23, 2021 | 87.42 | 87.96 | 84.30 | 84.65 | 371,850 | -2.86(-3.27%) |
Mar 22, 2021 | 87.43 | 88.21 | 85.66 | 87.51 | 201,930 | +0.80(+0.92%) |
Mar 19, 2021 | 85.99 | 88.28 | 84.59 | 86.71 | 879,870 | +1.16(+1.36%) |
Mar 18, 2021 | 91.68 | 91.68 | 85.26 | 85.55 | 474,688 | -7.19(-7.75%) |
Mar 17, 2021 | 88.19 | 92.79 | 86.99 | 92.74 | 398,956 | +3.85(+4.33%) |
Mar 16, 2021 | 89.38 | 91.22 | 88.77 | 88.89 | 354,181 | -0.35(-0.39%) |
Mar 15, 2021 | 87.70 | 89.24 | 86.96 | 89.23 | 442,742 | +1.13(+1.29%) |
Mar 12, 2021 | 87.14 | 88.53 | 85.57 | 88.10 | 414,503 | -1.22(-1.37%) |
Mar 11, 2021 | 89.80 | 91.01 | 87.84 | 89.32 | 369,312 | +0.21(+0.23%) |
Mar 10, 2021 | 87.40 | 90.14 | 86.65 | 89.11 | 480,362 | +2.61(+3.01%) |
Mar 09, 2021 | 88.26 | 88.83 | 85.97 | 86.51 | 338,668 | -0.49(-0.57%) |
Mar 08, 2021 | 86.29 | 89.17 | 86.06 | 87.00 | 433,505 | +1.11(+1.29%) |
Mar 05, 2021 | 82.58 | 86.06 | 79.78 | 85.90 | 443,684 | +4.58(+5.63%) |
Mar 04, 2021 | 82.05 | 84.65 | 78.76 | 81.32 | 547,731 | -0.74(-0.90%) |
Mar 03, 2021 | 84.40 | 84.40 | 81.11 | 82.06 | 414,650 | -1.95(-2.33%) |
Mar 02, 2021 | 83.62 | 84.27 | 81.68 | 84.01 | 516,848 | +0.44(+0.53%) |
Mar 01, 2021 | 84.18 | 85.84 | 83.22 | 83.57 | 487,311 | +0.36(+0.43%) |
Feb 26, 2021 | 82.17 | 84.45 | 81.29 | 83.21 | 437,807 | +2.13(+2.63%) |
Feb 25, 2021 | 84.65 | 84.71 | 80.69 | 81.08 | 550,953 | -4.42(-5.17%) |
Feb 24, 2021 | 81.07 | 85.80 | 79.08 | 85.50 | 587,261 | +4.26(+5.25%) |
Feb 23, 2021 | 80.04 | 81.47 | 78.36 | 81.24 | 844,860 | +0.23(+0.28%) |
Feb 22, 2021 | 83.52 | 83.66 | 80.50 | 81.01 | 771,149 | -2.46(-2.94%) |
Feb 19, 2021 | 82.30 | 83.91 | 81.72 | 83.47 | 374,887 | +1.73(+2.11%) |
Feb 18, 2021 | 83.31 | 83.89 | 81.66 | 81.74 | 381,062 | -1.10(-1.32%) |
Feb 17, 2021 | 82.42 | 83.73 | 80.75 | 82.84 | 1,112,378 | -0.56(-0.67%) |
Feb 16, 2021 | 85.71 | 85.71 | 82.83 | 83.40 | 886,673 | -2.61(-3.03%) |
Feb 12, 2021 | 86.21 | 87.66 | 85.56 | 86.00 | 340,235 | -1.31(-1.50%) |
Feb 11, 2021 | 88.06 | 90.26 | 87.31 | 87.32 | 1,011,967 | -0.36(-0.41%) |
Feb 10, 2021 | 86.87 | 88.55 | 84.35 | 87.67 | 474,421 | +0.77(+0.89%) |
Feb 09, 2021 | 89.07 | 90.07 | 86.69 | 86.90 | 337,022 | -2.11(-2.37%) |
Feb 08, 2021 | 86.54 | 89.32 | 86.16 | 89.01 | 427,630 | +3.15(+3.67%) |
Feb 05, 2021 | 85.15 | 86.56 | 83.73 | 85.87 | 483,300 | +1.36(+1.61%) |
Feb 04, 2021 | 84.38 | 85.86 | 82.91 | 84.50 | 347,189 | +0.32(+0.38%) |
Feb 03, 2021 | 83.38 | 84.60 | 82.28 | 84.19 | 503,500 | +1.12(+1.34%) |
Feb 02, 2021 | 82.16 | 83.34 | 79.57 | 83.07 | 681,113 | +1.45(+1.78%) |