Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.77 | 97.77 | 95.01 | 95.25 | 5,273,342 | -3.08(-3.13%) |
Apr 29, 2021 | 97.58 | 98.53 | 96.64 | 98.33 | 2,363,568 | +1.61(+1.66%) |
Apr 28, 2021 | 97.54 | 97.80 | 96.26 | 96.72 | 2,701,678 | -0.75(-0.77%) |
Apr 27, 2021 | 97.94 | 99.43 | 97.23 | 97.47 | 4,027,238 | +0.16(+0.17%) |
Apr 26, 2021 | 95.46 | 97.78 | 95.12 | 97.31 | 3,814,983 | +2.13(+2.24%) |
Apr 23, 2021 | 92.74 | 95.49 | 92.06 | 95.17 | 4,182,309 | +3.19(+3.47%) |
Apr 22, 2021 | 88.09 | 92.03 | 87.02 | 91.99 | 5,628,914 | +1.57(+1.74%) |
Apr 21, 2021 | 89.33 | 90.83 | 89.25 | 90.42 | 2,651,379 | +1.33(+1.49%) |
Apr 20, 2021 | 92.53 | 92.96 | 87.87 | 89.09 | 3,078,522 | -3.67(-3.96%) |
Apr 19, 2021 | 93.82 | 93.91 | 91.96 | 92.76 | 2,430,237 | -0.63(-0.67%) |
Apr 16, 2021 | 90.70 | 93.81 | 90.60 | 93.39 | 4,195,002 | +3.22(+3.57%) |
Apr 15, 2021 | 91.09 | 91.14 | 89.97 | 90.17 | 2,860,339 | +0.21(+0.24%) |
Apr 14, 2021 | 89.92 | 90.92 | 89.43 | 89.96 | 2,000,466 | -0.30(-0.33%) |
Apr 13, 2021 | 90.37 | 90.70 | 89.03 | 90.26 | 2,681,120 | -0.59(-0.65%) |
Apr 12, 2021 | 91.02 | 91.41 | 90.05 | 90.85 | 2,707,201 | -0.17(-0.19%) |
Apr 09, 2021 | 88.64 | 91.28 | 88.09 | 91.03 | 2,239,026 | +2.38(+2.69%) |
Apr 08, 2021 | 89.47 | 89.66 | 88.42 | 88.64 | 2,101,545 | -0.68(-0.76%) |
Apr 07, 2021 | 90.86 | 91.08 | 88.67 | 89.32 | 2,354,957 | -1.17(-1.30%) |
Apr 06, 2021 | 89.56 | 91.29 | 89.17 | 90.49 | 2,900,509 | +0.72(+0.80%) |
Apr 05, 2021 | 88.86 | 89.91 | 87.92 | 89.78 | 2,560,736 | +1.54(+1.75%) |
Apr 01, 2021 | 87.27 | 88.35 | 86.58 | 88.23 | 2,521,252 | +1.87(+2.17%) |
Mar 31, 2021 | 87.21 | 87.54 | 85.90 | 86.36 | 2,592,870 | -0.12(-0.13%) |
Mar 30, 2021 | 84.42 | 87.08 | 84.22 | 86.48 | 2,067,584 | +1.33(+1.56%) |
Mar 29, 2021 | 87.08 | 88.23 | 84.88 | 85.15 | 3,331,702 | -1.92(-2.20%) |
Mar 26, 2021 | 83.90 | 87.20 | 83.19 | 87.07 | 3,611,460 | +3.68(+4.42%) |
Mar 25, 2021 | 79.60 | 83.84 | 79.28 | 83.39 | 3,006,850 | +2.41(+2.98%) |
Mar 24, 2021 | 81.22 | 83.07 | 80.87 | 80.98 | 2,030,914 | +0.12(+0.14%) |
Mar 23, 2021 | 82.11 | 82.85 | 80.19 | 80.86 | 2,549,132 | -1.02(-1.24%) |
Mar 22, 2021 | 81.95 | 82.36 | 80.24 | 81.88 | 2,263,959 | +0.83(+1.03%) |
Mar 19, 2021 | 80.14 | 81.81 | 79.19 | 81.04 | 4,989,981 | +0.92(+1.15%) |
Mar 18, 2021 | 83.05 | 83.33 | 79.60 | 80.12 | 4,342,043 | -4.18(-4.95%) |
Mar 17, 2021 | 79.93 | 84.54 | 79.06 | 84.30 | 4,481,407 | +3.61(+4.48%) |
Mar 16, 2021 | 81.78 | 83.16 | 80.67 | 80.69 | 3,535,110 | -0.45(-0.55%) |
Mar 15, 2021 | 78.64 | 81.16 | 78.29 | 81.13 | 2,885,612 | +2.94(+3.76%) |
Mar 12, 2021 | 78.93 | 79.66 | 76.94 | 78.20 | 4,471,140 | -2.54(-3.14%) |
Mar 11, 2021 | 82.32 | 82.37 | 79.64 | 80.73 | 4,273,110 | +1.18(+1.49%) |
Mar 10, 2021 | 78.11 | 80.18 | 77.35 | 79.55 | 2,939,563 | +2.28(+2.95%) |
Mar 09, 2021 | 78.73 | 80.18 | 77.07 | 77.27 | 2,858,236 | -0.75(-0.96%) |
Mar 08, 2021 | 76.93 | 79.17 | 76.50 | 78.02 | 3,134,478 | +1.45(+1.90%) |
Mar 05, 2021 | 73.48 | 76.83 | 71.28 | 76.57 | 4,536,562 | +4.07(+5.61%) |
Mar 04, 2021 | 73.65 | 75.50 | 70.33 | 72.50 | 4,537,445 | -1.19(-1.62%) |
Mar 03, 2021 | 75.77 | 76.01 | 73.66 | 73.69 | 2,494,987 | -2.66(-3.48%) |
Mar 02, 2021 | 75.59 | 76.85 | 74.55 | 76.34 | 3,485,110 | +1.10(+1.47%) |
Mar 01, 2021 | 75.99 | 76.51 | 74.85 | 75.24 | 2,314,242 | +0.75(+1.00%) |
Feb 26, 2021 | 73.32 | 75.52 | 72.84 | 74.49 | 5,150,855 | +2.27(+3.14%) |
Feb 25, 2021 | 76.58 | 76.94 | 71.83 | 72.23 | 6,524,236 | -5.35(-6.90%) |
Feb 24, 2021 | 74.86 | 77.62 | 72.84 | 77.58 | 3,957,813 | +2.08(+2.76%) |
Feb 23, 2021 | 74.84 | 75.94 | 73.27 | 75.49 | 2,977,898 | +0.43(+0.57%) |
Feb 22, 2021 | 76.36 | 76.83 | 74.99 | 75.07 | 2,934,600 | -1.70(-2.21%) |
Feb 19, 2021 | 76.25 | 77.25 | 75.92 | 76.76 | 2,693,064 | +0.94(+1.24%) |
Feb 18, 2021 | 75.80 | 76.70 | 75.45 | 75.82 | 1,947,954 | -0.15(-0.19%) |
Feb 17, 2021 | 75.81 | 76.53 | 74.15 | 75.97 | 3,152,672 | -0.55(-0.72%) |
Feb 16, 2021 | 79.09 | 79.41 | 76.21 | 76.52 | 3,825,167 | -2.93(-3.68%) |
Feb 12, 2021 | 80.05 | 80.96 | 79.10 | 79.45 | 1,840,236 | -1.23(-1.52%) |
Feb 11, 2021 | 80.25 | 81.60 | 79.84 | 80.67 | 1,723,372 | +0.86(+1.08%) |
Feb 10, 2021 | 79.04 | 80.71 | 78.33 | 79.81 | 2,314,750 | +0.73(+0.93%) |
Feb 09, 2021 | 80.38 | 80.56 | 78.64 | 79.08 | 2,761,522 | -1.12(-1.40%) |
Feb 08, 2021 | 78.15 | 80.30 | 77.90 | 80.20 | 2,573,630 | +2.84(+3.67%) |
Feb 05, 2021 | 75.17 | 78.09 | 74.25 | 77.36 | 3,025,064 | +2.84(+3.81%) |
Feb 04, 2021 | 74.09 | 75.36 | 73.02 | 74.52 | 2,936,074 | +0.51(+0.69%) |
Feb 03, 2021 | 74.55 | 75.21 | 73.66 | 74.00 | 2,581,339 | -0.84(-1.12%) |
Feb 02, 2021 | 74.81 | 75.37 | 73.34 | 74.84 | 2,324,921 | +0.32(+0.43%) |