Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.15 | 103.93 | 100.94 | 102.14 | 168,218 | -1.71(-1.65%) |
Apr 29, 2021 | 103.48 | 105.67 | 102.95 | 103.85 | 114,049 | +1.88(+1.84%) |
Apr 28, 2021 | 102.82 | 103.45 | 101.10 | 101.97 | 102,100 | -0.82(-0.80%) |
Apr 27, 2021 | 102.77 | 103.17 | 101.37 | 102.79 | 96,392 | +0.77(+0.75%) |
Apr 26, 2021 | 101.35 | 102.78 | 101.35 | 102.03 | 90,182 | +1.48(+1.47%) |
Apr 23, 2021 | 96.75 | 101.67 | 96.41 | 100.55 | 133,055 | +3.52(+3.63%) |
Apr 22, 2021 | 98.42 | 98.64 | 96.33 | 97.03 | 150,180 | -1.06(-1.08%) |
Apr 21, 2021 | 98.03 | 99.45 | 96.41 | 98.09 | 186,902 | -0.10(-0.10%) |
Apr 20, 2021 | 101.25 | 101.72 | 97.44 | 98.19 | 162,858 | -3.20(-3.15%) |
Apr 19, 2021 | 101.15 | 102.38 | 100.64 | 101.38 | 140,558 | -0.87(-0.85%) |
Apr 16, 2021 | 101.72 | 102.69 | 101.19 | 102.25 | 134,032 | +2.05(+2.04%) |
Apr 15, 2021 | 99.89 | 100.53 | 97.76 | 100.20 | 115,063 | +0.73(+0.73%) |
Apr 14, 2021 | 99.04 | 102.50 | 98.62 | 99.48 | 153,579 | +0.91(+0.93%) |
Apr 13, 2021 | 98.60 | 99.97 | 97.53 | 98.56 | 129,503 | -0.98(-0.98%) |
Apr 12, 2021 | 98.30 | 100.79 | 97.71 | 99.54 | 127,914 | +1.31(+1.33%) |
Apr 09, 2021 | 98.32 | 98.47 | 96.98 | 98.23 | 110,155 | +0.02(+0.02%) |
Apr 08, 2021 | 96.52 | 98.86 | 95.93 | 98.21 | 135,716 | +2.15(+2.23%) |
Apr 07, 2021 | 98.09 | 98.79 | 95.85 | 96.07 | 132,096 | -2.70(-2.73%) |
Apr 06, 2021 | 99.51 | 100.70 | 98.14 | 98.77 | 245,327 | -0.88(-0.88%) |
Apr 05, 2021 | 98.26 | 100.48 | 97.61 | 99.64 | 223,248 | +2.64(+2.72%) |
Apr 01, 2021 | 94.95 | 97.06 | 94.95 | 97.01 | 138,915 | +2.34(+2.47%) |
Mar 31, 2021 | 95.04 | 96.27 | 94.26 | 94.67 | 216,877 | -0.20(-0.21%) |
Mar 30, 2021 | 92.83 | 95.35 | 92.29 | 94.87 | 101,393 | +1.85(+1.99%) |
Mar 29, 2021 | 95.46 | 96.40 | 91.85 | 93.02 | 163,725 | -3.36(-3.49%) |
Mar 26, 2021 | 96.26 | 96.64 | 94.56 | 96.38 | 150,962 | +1.47(+1.55%) |
Mar 25, 2021 | 90.77 | 95.60 | 89.58 | 94.91 | 215,878 | +3.23(+3.52%) |
Mar 24, 2021 | 95.82 | 97.38 | 91.59 | 91.68 | 241,472 | -1.06(-1.14%) |
Mar 23, 2021 | 90.97 | 94.16 | 90.46 | 92.74 | 319,448 | +0.71(+0.77%) |
Mar 22, 2021 | 94.22 | 94.69 | 89.91 | 92.03 | 201,119 | -2.38(-2.52%) |
Mar 19, 2021 | 98.59 | 99.05 | 93.53 | 94.41 | 562,717 | -5.07(-5.09%) |
Mar 18, 2021 | 102.78 | 104.85 | 99.05 | 99.48 | 187,536 | -3.03(-2.96%) |
Mar 17, 2021 | 99.50 | 102.74 | 98.09 | 102.51 | 198,938 | +2.41(+2.41%) |
Mar 16, 2021 | 102.22 | 103.66 | 99.90 | 100.09 | 213,954 | -3.28(-3.17%) |
Mar 15, 2021 | 104.12 | 104.12 | 100.11 | 103.37 | 271,218 | +5.43(+5.54%) |
Mar 12, 2021 | 101.27 | 101.36 | 97.21 | 97.95 | 161,815 | -2.18(-2.18%) |
Mar 11, 2021 | 94.71 | 100.81 | 93.98 | 100.13 | 494,427 | +6.27(+6.68%) |
Mar 10, 2021 | 92.60 | 94.49 | 92.60 | 93.87 | 203,790 | +1.72(+1.87%) |
Mar 09, 2021 | 91.99 | 93.42 | 89.29 | 92.14 | 173,700 | +0.51(+0.55%) |
Mar 08, 2021 | 92.10 | 94.58 | 90.85 | 91.64 | 194,101 | -1.09(-1.17%) |
Mar 05, 2021 | 93.98 | 93.98 | 87.60 | 92.72 | 222,916 | +0.86(+0.93%) |
Mar 04, 2021 | 92.15 | 93.73 | 89.35 | 91.87 | 350,544 | -0.60(-0.65%) |
Mar 03, 2021 | 94.21 | 95.29 | 92.46 | 92.46 | 201,765 | -1.63(-1.73%) |
Mar 02, 2021 | 93.98 | 95.14 | 93.35 | 94.10 | 137,698 | -0.06(-0.07%) |
Mar 01, 2021 | 93.71 | 94.55 | 93.45 | 94.16 | 173,485 | +2.33(+2.54%) |
Feb 26, 2021 | 91.60 | 93.06 | 89.51 | 91.83 | 236,808 | +0.61(+0.67%) |
Feb 25, 2021 | 94.70 | 94.82 | 90.48 | 91.22 | 199,721 | -2.86(-3.04%) |
Feb 24, 2021 | 94.91 | 96.48 | 92.93 | 94.08 | 366,686 | -0.60(-0.63%) |
Feb 23, 2021 | 96.56 | 96.97 | 93.52 | 94.68 | 213,181 | -2.92(-2.99%) |
Feb 22, 2021 | 93.98 | 98.08 | 93.39 | 97.60 | 181,949 | +3.17(+3.36%) |
Feb 19, 2021 | 92.25 | 94.45 | 90.51 | 94.43 | 213,691 | +2.95(+3.22%) |
Feb 18, 2021 | 92.91 | 94.81 | 91.31 | 91.48 | 261,550 | -1.65(-1.77%) |
Feb 17, 2021 | 95.35 | 95.53 | 92.82 | 93.13 | 258,758 | +2.32(+2.55%) |
Feb 16, 2021 | 92.36 | 93.48 | 90.37 | 90.81 | 212,699 | -1.20(-1.31%) |
Feb 12, 2021 | 92.61 | 94.50 | 91.41 | 92.01 | 133,289 | -0.77(-0.83%) |
Feb 11, 2021 | 93.51 | 95.05 | 91.53 | 92.78 | 261,178 | +0.97(+1.06%) |
Feb 10, 2021 | 93.06 | 93.18 | 89.68 | 91.81 | 144,411 | +0.08(+0.09%) |
Feb 09, 2021 | 89.65 | 92.13 | 88.16 | 91.73 | 151,350 | +2.11(+2.35%) |
Feb 08, 2021 | 88.11 | 90.20 | 87.22 | 89.62 | 201,336 | +2.06(+2.36%) |
Feb 05, 2021 | 89.69 | 89.70 | 84.86 | 87.55 | 281,521 | -0.80(-0.90%) |
Feb 04, 2021 | 82.38 | 96.98 | 80.64 | 88.35 | 991,283 | +9.28(+11.73%) |
Feb 03, 2021 | 79.19 | 80.12 | 77.93 | 79.07 | 141,947 | -0.46(-0.58%) |
Feb 02, 2021 | 78.74 | 80.42 | 77.64 | 79.53 | 147,795 | +1.49(+1.91%) |