Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.44 | 98.03 | 95.79 | 96.05 | 759,421 | -2.09(-2.13%) |
Apr 29, 2021 | 98.03 | 98.32 | 96.79 | 98.14 | 555,335 | +0.88(+0.91%) |
Apr 28, 2021 | 97.65 | 97.82 | 97.11 | 97.25 | 585,056 | -0.33(-0.34%) |
Apr 27, 2021 | 97.17 | 97.77 | 96.43 | 97.58 | 730,435 | +0.46(+0.47%) |
Apr 26, 2021 | 97.87 | 98.35 | 96.76 | 97.13 | 838,237 | +0.08(+0.08%) |
Apr 23, 2021 | 95.24 | 97.35 | 94.95 | 97.05 | 852,387 | +1.71(+1.79%) |
Apr 22, 2021 | 95.18 | 96.18 | 94.27 | 95.34 | 1,131,891 | +0.35(+0.37%) |
Apr 21, 2021 | 93.43 | 95.08 | 92.80 | 94.99 | 858,750 | +1.81(+1.94%) |
Apr 20, 2021 | 94.71 | 94.78 | 91.61 | 93.18 | 1,217,216 | -2.07(-2.17%) |
Apr 19, 2021 | 95.70 | 95.89 | 94.63 | 95.25 | 718,531 | +0.13(+0.14%) |
Apr 16, 2021 | 95.34 | 95.90 | 94.05 | 95.12 | 924,526 | +0.42(+0.44%) |
Apr 15, 2021 | 93.94 | 94.74 | 93.16 | 94.70 | 913,555 | +1.26(+1.35%) |
Apr 14, 2021 | 92.93 | 94.42 | 92.75 | 93.44 | 1,183,275 | -0.05(-0.05%) |
Apr 13, 2021 | 92.95 | 93.91 | 92.11 | 93.49 | 1,867,663 | +0.80(+0.87%) |
Apr 12, 2021 | 93.24 | 93.56 | 92.18 | 92.68 | 982,176 | -0.47(-0.50%) |
Apr 09, 2021 | 91.35 | 93.18 | 90.84 | 93.15 | 939,417 | +2.19(+2.40%) |
Apr 08, 2021 | 90.73 | 91.33 | 89.56 | 90.96 | 1,116,370 | +0.42(+0.46%) |
Apr 07, 2021 | 91.59 | 91.67 | 89.88 | 90.55 | 1,572,345 | -1.04(-1.14%) |
Apr 06, 2021 | 91.24 | 93.53 | 91.24 | 91.59 | 1,940,448 | +0.22(+0.24%) |
Apr 05, 2021 | 90.36 | 91.59 | 89.62 | 91.37 | 1,376,508 | +2.80(+3.16%) |
Apr 01, 2021 | 88.40 | 89.61 | 87.51 | 88.57 | 1,368,041 | +1.18(+1.35%) |
Mar 31, 2021 | 87.58 | 88.30 | 86.07 | 87.39 | 1,421,621 | +0.41(+0.47%) |
Mar 30, 2021 | 83.72 | 87.17 | 83.57 | 86.98 | 1,581,845 | +3.23(+3.85%) |
Mar 29, 2021 | 85.98 | 87.17 | 83.51 | 83.75 | 1,023,177 | -2.80(-3.24%) |
Mar 26, 2021 | 84.09 | 86.61 | 83.14 | 86.55 | 1,262,125 | +3.64(+4.38%) |
Mar 25, 2021 | 81.19 | 83.44 | 79.85 | 82.92 | 1,125,604 | +1.19(+1.46%) |
Mar 24, 2021 | 82.78 | 83.89 | 81.58 | 81.72 | 1,756,540 | -0.11(-0.13%) |
Mar 23, 2021 | 83.55 | 84.37 | 81.06 | 81.83 | 1,913,344 | -2.64(-3.13%) |
Mar 22, 2021 | 84.88 | 85.19 | 83.30 | 84.48 | 738,721 | -0.41(-0.48%) |
Mar 19, 2021 | 84.63 | 85.80 | 83.26 | 84.88 | 1,401,466 | -0.35(-0.41%) |
Mar 18, 2021 | 87.45 | 88.14 | 85.12 | 85.23 | 1,165,809 | -2.11(-2.41%) |
Mar 17, 2021 | 86.92 | 87.80 | 86.35 | 87.34 | 1,045,436 | +0.67(+0.77%) |
Mar 16, 2021 | 88.30 | 88.31 | 86.36 | 86.67 | 972,347 | -1.58(-1.79%) |
Mar 15, 2021 | 87.58 | 88.37 | 86.75 | 88.25 | 899,621 | +0.21(+0.24%) |
Mar 12, 2021 | 86.80 | 88.11 | 86.56 | 88.04 | 679,993 | +1.22(+1.41%) |
Mar 11, 2021 | 85.80 | 87.65 | 85.24 | 86.82 | 1,400,842 | +1.91(+2.25%) |
Mar 10, 2021 | 82.48 | 85.23 | 82.13 | 84.91 | 1,430,813 | +2.24(+2.72%) |
Mar 09, 2021 | 83.56 | 84.09 | 82.49 | 82.67 | 955,095 | -0.11(-0.13%) |
Mar 08, 2021 | 83.67 | 84.33 | 82.29 | 82.78 | 1,517,856 | +0.22(+0.26%) |
Mar 05, 2021 | 82.11 | 83.08 | 78.26 | 82.56 | 1,661,322 | +1.28(+1.58%) |
Mar 04, 2021 | 81.69 | 81.95 | 78.51 | 81.28 | 2,458,298 | -0.89(-1.09%) |
Mar 03, 2021 | 83.64 | 84.47 | 82.02 | 82.17 | 1,391,765 | -1.47(-1.76%) |
Mar 02, 2021 | 84.77 | 84.80 | 83.00 | 83.64 | 1,340,063 | -1.48(-1.74%) |
Mar 01, 2021 | 85.10 | 87.08 | 84.64 | 85.12 | 1,505,888 | +1.84(+2.21%) |
Feb 26, 2021 | 84.02 | 85.18 | 82.09 | 83.28 | 1,546,546 | -0.75(-0.90%) |
Feb 25, 2021 | 83.43 | 85.65 | 82.87 | 84.04 | 2,045,748 | +3.46(+4.29%) |
Feb 24, 2021 | 78.15 | 81.44 | 77.84 | 80.58 | 1,732,268 | +2.90(+3.73%) |
Feb 23, 2021 | 76.56 | 78.21 | 74.33 | 77.68 | 1,226,178 | +0.30(+0.39%) |
Feb 22, 2021 | 76.64 | 78.15 | 75.55 | 77.38 | 1,118,368 | +0.66(+0.85%) |
Feb 19, 2021 | 76.08 | 77.25 | 75.90 | 76.73 | 808,159 | +1.36(+1.81%) |
Feb 18, 2021 | 75.84 | 75.98 | 73.40 | 75.37 | 799,294 | -0.94(-1.24%) |
Feb 17, 2021 | 76.84 | 77.49 | 75.51 | 76.31 | 608,998 | -0.77(-1.00%) |
Feb 16, 2021 | 78.22 | 79.01 | 76.82 | 77.09 | 633,613 | -0.26(-0.33%) |
Feb 12, 2021 | 76.18 | 77.52 | 76.04 | 77.34 | 641,533 | +0.85(+1.12%) |
Feb 11, 2021 | 76.05 | 78.00 | 75.61 | 76.49 | 882,041 | +0.78(+1.04%) |
Feb 10, 2021 | 76.92 | 76.92 | 75.64 | 75.71 | 854,523 | -0.94(-1.23%) |
Feb 09, 2021 | 76.13 | 77.36 | 75.59 | 76.65 | 778,231 | +0.59(+0.77%) |
Feb 08, 2021 | 76.23 | 76.55 | 75.57 | 76.06 | 858,523 | +0.63(+0.83%) |
Feb 05, 2021 | 75.63 | 75.70 | 74.29 | 75.44 | 691,672 | +0.64(+0.85%) |
Feb 04, 2021 | 73.76 | 74.92 | 73.21 | 74.80 | 935,813 | +1.18(+1.61%) |
Feb 03, 2021 | 75.12 | 75.12 | 73.56 | 73.62 | 867,108 | -1.69(-2.24%) |
Feb 02, 2021 | 73.43 | 76.27 | 73.06 | 75.31 | 1,329,772 | +2.92(+4.03%) |