Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 105.11 | 106.71 | 105.00 | 106.61 | 844,033 | +1.53(+1.46%) |
Apr 29, 2021 | 105.72 | 106.39 | 104.86 | 105.07 | 1,169,617 | +0.14(+0.13%) |
Apr 28, 2021 | 106.74 | 106.93 | 104.64 | 104.94 | 899,540 | -1.67(-1.57%) |
Apr 27, 2021 | 105.92 | 106.74 | 105.57 | 106.61 | 512,617 | +0.00(+0.00%) |
Apr 26, 2021 | 106.87 | 107.34 | 106.05 | 106.61 | 1,075,289 | +0.18(+0.17%) |
Apr 23, 2021 | 104.67 | 106.51 | 104.00 | 106.42 | 1,141,582 | +2.37(+2.28%) |
Apr 22, 2021 | 104.57 | 105.55 | 103.75 | 104.06 | 906,113 | -0.62(-0.59%) |
Apr 21, 2021 | 104.07 | 105.35 | 103.98 | 104.68 | 1,124,122 | -0.07(-0.06%) |
Apr 20, 2021 | 105.58 | 108.42 | 103.84 | 104.74 | 1,925,671 | -0.86(-0.82%) |
Apr 19, 2021 | 106.46 | 106.46 | 105.25 | 105.61 | 1,351,739 | -0.31(-0.29%) |
Apr 16, 2021 | 106.03 | 106.99 | 105.25 | 105.92 | 1,339,742 | +0.67(+0.64%) |
Apr 15, 2021 | 104.42 | 105.50 | 103.79 | 105.25 | 904,450 | +1.80(+1.74%) |
Apr 14, 2021 | 103.17 | 103.66 | 102.92 | 103.45 | 1,265,883 | +0.12(+0.11%) |
Apr 13, 2021 | 102.19 | 103.45 | 101.49 | 103.34 | 1,054,355 | +0.86(+0.84%) |
Apr 12, 2021 | 100.93 | 103.21 | 100.93 | 102.47 | 1,033,206 | +0.65(+0.64%) |
Apr 09, 2021 | 101.95 | 102.42 | 100.59 | 101.82 | 1,076,799 | +2.80(+2.82%) |
Apr 08, 2021 | 98.09 | 99.04 | 97.18 | 99.03 | 679,621 | +1.01(+1.03%) |
Apr 07, 2021 | 100.03 | 100.31 | 98.01 | 98.02 | 929,085 | -1.88(-1.89%) |
Apr 06, 2021 | 98.34 | 100.13 | 97.72 | 99.90 | 760,707 | +1.15(+1.16%) |
Apr 05, 2021 | 98.43 | 99.11 | 97.55 | 98.75 | 859,157 | +1.29(+1.33%) |
Apr 01, 2021 | 95.14 | 97.53 | 94.31 | 97.46 | 1,384,235 | +3.24(+3.44%) |
Mar 31, 2021 | 94.19 | 95.21 | 93.46 | 94.22 | 902,731 | -0.01(-0.01%) |
Mar 30, 2021 | 95.30 | 95.41 | 93.93 | 94.23 | 878,869 | -1.46(-1.52%) |
Mar 29, 2021 | 94.64 | 96.15 | 94.05 | 95.69 | 883,496 | +0.55(+0.58%) |
Mar 26, 2021 | 95.57 | 95.64 | 93.21 | 95.13 | 775,027 | +0.25(+0.27%) |
Mar 25, 2021 | 94.16 | 95.25 | 93.08 | 94.88 | 564,742 | +0.67(+0.71%) |
Mar 24, 2021 | 94.28 | 95.72 | 94.12 | 94.21 | 583,026 | +0.45(+0.48%) |
Mar 23, 2021 | 94.73 | 96.75 | 93.07 | 93.76 | 1,331,063 | -1.51(-1.59%) |
Mar 22, 2021 | 93.43 | 95.76 | 92.58 | 95.28 | 680,179 | +1.60(+1.71%) |
Mar 19, 2021 | 93.22 | 94.42 | 92.85 | 93.68 | 2,242,997 | +0.33(+0.35%) |
Mar 18, 2021 | 93.97 | 95.20 | 93.33 | 93.35 | 2,079,708 | -0.77(-0.81%) |
Mar 17, 2021 | 94.03 | 94.86 | 93.72 | 94.11 | 655,981 | -0.07(-0.07%) |
Mar 16, 2021 | 94.53 | 94.76 | 93.43 | 94.18 | 1,730,742 | -0.01(-0.01%) |
Mar 15, 2021 | 93.55 | 94.32 | 92.49 | 94.19 | 991,025 | +0.98(+1.05%) |
Mar 12, 2021 | 94.60 | 94.79 | 93.12 | 93.21 | 945,894 | -1.30(-1.38%) |
Mar 11, 2021 | 95.37 | 95.99 | 94.25 | 94.51 | 829,653 | -0.66(-0.69%) |
Mar 10, 2021 | 95.30 | 96.29 | 94.70 | 95.17 | 1,560,609 | +0.51(+0.54%) |
Mar 09, 2021 | 93.83 | 95.51 | 93.04 | 94.66 | 1,586,501 | +1.36(+1.45%) |
Mar 08, 2021 | 94.08 | 95.47 | 93.10 | 93.30 | 1,461,541 | -0.53(-0.57%) |
Mar 05, 2021 | 94.11 | 94.26 | 91.19 | 93.83 | 1,809,287 | +0.65(+0.70%) |
Mar 04, 2021 | 94.03 | 95.69 | 92.05 | 93.18 | 1,460,587 | -1.36(-1.43%) |
Mar 03, 2021 | 95.59 | 95.97 | 94.54 | 94.54 | 1,094,620 | -1.06(-1.10%) |
Mar 02, 2021 | 95.50 | 96.69 | 94.80 | 95.60 | 879,557 | +0.28(+0.29%) |
Mar 01, 2021 | 93.72 | 96.50 | 93.72 | 95.32 | 915,138 | +2.72(+2.94%) |
Feb 26, 2021 | 94.26 | 94.88 | 92.40 | 92.59 | 1,154,141 | -0.86(-0.92%) |
Feb 25, 2021 | 95.60 | 96.29 | 93.44 | 93.45 | 1,627,396 | -2.56(-2.66%) |
Feb 24, 2021 | 94.79 | 96.63 | 94.11 | 96.01 | 834,082 | +1.20(+1.27%) |
Feb 23, 2021 | 96.71 | 96.80 | 93.55 | 94.81 | 1,114,630 | -2.24(-2.31%) |
Feb 22, 2021 | 98.49 | 98.49 | 96.55 | 97.05 | 754,211 | -0.82(-0.84%) |
Feb 19, 2021 | 96.36 | 98.13 | 96.17 | 97.87 | 811,604 | +1.88(+1.96%) |
Feb 18, 2021 | 95.29 | 96.55 | 95.06 | 95.99 | 859,967 | +0.08(+0.08%) |
Feb 17, 2021 | 96.25 | 96.33 | 95.06 | 95.92 | 653,009 | -0.48(-0.50%) |
Feb 16, 2021 | 95.73 | 96.77 | 95.21 | 96.40 | 646,790 | +0.51(+0.54%) |
Feb 12, 2021 | 93.83 | 96.36 | 93.79 | 95.89 | 725,325 | +2.19(+2.34%) |
Feb 11, 2021 | 95.42 | 96.65 | 92.36 | 93.70 | 1,181,637 | -1.31(-1.38%) |
Feb 10, 2021 | 95.79 | 98.78 | 93.72 | 95.01 | 2,301,230 | +5.15(+5.74%) |
Feb 09, 2021 | 90.57 | 91.07 | 89.54 | 89.85 | 631,452 | -0.93(-1.02%) |
Feb 08, 2021 | 90.22 | 91.27 | 89.84 | 90.78 | 644,699 | +0.91(+1.01%) |
Feb 05, 2021 | 88.85 | 90.08 | 88.16 | 89.87 | 997,476 | +1.83(+2.08%) |
Feb 04, 2021 | 89.25 | 89.28 | 87.52 | 88.04 | 867,389 | -0.89(-1.00%) |
Feb 03, 2021 | 89.81 | 90.23 | 88.65 | 88.93 | 640,038 | -0.80(-0.90%) |
Feb 02, 2021 | 89.87 | 90.94 | 89.57 | 89.73 | 775,771 | +0.77(+0.86%) |