Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 105.49 | 105.49 | 104.05 | 104.08 | 17,800 | -0.74(-0.71%) |
Apr 29, 2021 | 104.79 | 105.23 | 104.77 | 104.82 | 893 | +0.55(+0.53%) |
Apr 28, 2021 | 104.27 | 104.27 | 104.27 | 98 | +0.00(+0.00%) | |
Apr 27, 2021 | 102.68 | 104.27 | 102.68 | 104.27 | 498 | +1.77(+1.73%) |
Apr 26, 2021 | 102.88 | 102.88 | 102.50 | 102.50 | 2,086 | -0.30(-0.29%) |
Apr 23, 2021 | 102.68 | 102.80 | 102.18 | 102.80 | 700 | -0.36(-0.35%) |
Apr 22, 2021 | 101.77 | 103.18 | 100.96 | 103.16 | 1,546 | -0.12(-0.12%) |
Apr 21, 2021 | 103.16 | 103.28 | 102.89 | 103.28 | 2,885 | +1.88(+1.85%) |
Apr 20, 2021 | 100.72 | 101.40 | 100.72 | 101.40 | 1,567 | -0.30(-0.29%) |
Apr 19, 2021 | 103.75 | 103.75 | 101.70 | 101.70 | 805 | -0.96(-0.94%) |
Apr 16, 2021 | 100.67 | 102.66 | 100.67 | 102.66 | 500 | +2.83(+2.83%) |
Apr 15, 2021 | 100.04 | 100.04 | 99.67 | 99.83 | 744 | +0.70(+0.71%) |
Apr 14, 2021 | 99.11 | 99.13 | 99.11 | 99.13 | 291 | +1.00(+1.02%) |
Apr 13, 2021 | 97.73 | 98.13 | 97.67 | 98.13 | 883 | -0.08(-0.08%) |
Apr 12, 2021 | 98.02 | 98.21 | 97.28 | 98.21 | 1,501 | -1.70(-1.70%) |
Apr 09, 2021 | 97.44 | 100.14 | 96.49 | 99.91 | 2,200 | +1.64(+1.67%) |
Apr 08, 2021 | 98.98 | 99.10 | 97.40 | 98.27 | 3,848 | -1.08(-1.09%) |
Apr 07, 2021 | 99.05 | 99.35 | 99.05 | 99.35 | 982 | -0.43(-0.43%) |
Apr 06, 2021 | 99.78 | 99.78 | 99.78 | 99.78 | 405 | +2.05(+2.10%) |
Apr 05, 2021 | 97.43 | 97.73 | 97.33 | 97.73 | 654 | +1.19(+1.23%) |
Apr 01, 2021 | 96.00 | 96.54 | 95.68 | 96.54 | 1,000 | +1.32(+1.39%) |
Mar 31, 2021 | 95.48 | 95.63 | 95.22 | 95.22 | 2,101 | +1.00(+1.06%) |
Mar 30, 2021 | 93.75 | 94.22 | 93.66 | 94.22 | 420 | -0.14(-0.15%) |
Mar 29, 2021 | 94.40 | 94.40 | 94.36 | 94.36 | 277 | -1.70(-1.77%) |
Mar 26, 2021 | 94.30 | 96.07 | 94.12 | 96.07 | 1,100 | +1.76(+1.87%) |
Mar 25, 2021 | 94.35 | 94.35 | 93.88 | 94.31 | 669 | -1.98(-2.06%) |
Mar 24, 2021 | 96.42 | 97.42 | 96.21 | 96.29 | 1,616 | -1.88(-1.92%) |
Mar 23, 2021 | 98.17 | 98.17 | 98.17 | 57 | +0.00(+0.00%) | |
Mar 22, 2021 | 98.11 | 98.38 | 98.06 | 98.17 | 808 | +1.24(+1.28%) |
Mar 19, 2021 | 96.85 | 96.93 | 96.19 | 96.93 | 800 | +0.61(+0.63%) |
Mar 18, 2021 | 97.59 | 98.11 | 95.91 | 96.33 | 2,300 | -0.69(-0.71%) |
Mar 17, 2021 | 97.01 | 97.01 | 97.01 | 97.01 | 44,587 | +0.43(+0.45%) |
Mar 16, 2021 | 93.49 | 96.58 | 93.49 | 96.58 | 1,297 | +3.88(+4.19%) |
Mar 15, 2021 | 92.70 | 92.70 | 92.70 | 92.70 | 147 | -0.24(-0.26%) |
Mar 12, 2021 | 92.61 | 93.16 | 92.43 | 92.94 | 900 | -0.88(-0.93%) |
Mar 11, 2021 | 93.81 | 93.82 | 93.81 | 93.82 | 500 | -3.05(-3.15%) |
Mar 10, 2021 | 96.87 | 96.87 | 96.87 | 96.87 | 4,992 | +5.13(+5.59%) |
Mar 09, 2021 | 91.74 | 91.74 | 91.74 | 59 | +0.00(+0.00%) | |
Mar 08, 2021 | 91.74 | 91.74 | 91.74 | 226 | +0.00(+0.00%) | |
Mar 05, 2021 | 91.74 | 91.74 | 91.74 | 22 | +0.00(+0.00%) | |
Mar 04, 2021 | 91.74 | 91.74 | 91.74 | 91.74 | 123 | -0.45(-0.48%) |
Mar 03, 2021 | 92.17 | 92.19 | 92.17 | 92.19 | 924 | +3.33(+3.74%) |
Mar 02, 2021 | 88.86 | 88.86 | 88.86 | 2 | +0.00(+0.00%) | |
Mar 01, 2021 | 88.86 | 88.86 | 88.86 | 47 | +0.00(+0.00%) | |
Feb 26, 2021 | 88.86 | 88.86 | 88.86 | 88.86 | 400 | +1.12(+1.28%) |
Feb 25, 2021 | 87.74 | 87.74 | 87.74 | 87.74 | 426 | -5.91(-6.31%) |
Feb 24, 2021 | 92.89 | 93.65 | 92.89 | 93.65 | 2,338 | +0.69(+0.74%) |
Feb 23, 2021 | 92.96 | 92.96 | 92.96 | 92.96 | 712 | +0.43(+0.46%) |
Feb 22, 2021 | 93.80 | 93.80 | 92.53 | 92.53 | 397 | +1.34(+1.47%) |
Feb 19, 2021 | 91.19 | 91.19 | 91.19 | 46 | +0.00(+0.00%) | |
Feb 18, 2021 | 91.19 | 91.19 | 91.19 | 91.19 | 130 | +0.15(+0.16%) |
Feb 17, 2021 | 90.86 | 91.04 | 90.86 | 91.04 | 351 | -0.23(-0.25%) |
Feb 16, 2021 | 91.27 | 91.27 | 91.27 | 187 | +0.00(+0.00%) | |
Feb 12, 2021 | 91.27 | 91.27 | 91.27 | 167 | +0.00(+0.00%) | |
Feb 11, 2021 | 92.28 | 92.40 | 91.25 | 91.27 | 876 | -0.06(-0.06%) |
Feb 10, 2021 | 91.33 | 91.33 | 91.33 | 91.33 | 199 | -0.38(-0.41%) |
Feb 09, 2021 | 91.71 | 91.71 | 91.71 | 36 | +0.00(+0.00%) | |
Feb 08, 2021 | 92.00 | 92.04 | 91.71 | 91.71 | 604 | -0.07(-0.08%) |
Feb 05, 2021 | 91.78 | 91.78 | 91.78 | 91.78 | 300 | -0.19(-0.21%) |
Feb 04, 2021 | 91.98 | 91.98 | 91.98 | 1 | +0.00(+0.00%) | |
Feb 03, 2021 | 91.82 | 91.98 | 91.82 | 91.98 | 754 | +0.24(+0.26%) |
Feb 02, 2021 | 91.74 | 91.74 | 91.74 | 91.74 | 283 | +0.07(+0.08%) |