Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 105.38 | 106.72 | 105.24 | 105.98 | 2,346,492 | -0.34(-0.32%) |
Apr 29, 2021 | 104.58 | 106.63 | 104.26 | 106.32 | 2,701,033 | +2.65(+2.56%) |
Apr 28, 2021 | 100.27 | 104.19 | 100.26 | 103.67 | 2,623,023 | +3.50(+3.49%) |
Apr 27, 2021 | 98.42 | 100.52 | 98.35 | 100.18 | 2,266,733 | +1.46(+1.48%) |
Apr 26, 2021 | 97.42 | 99.72 | 97.17 | 98.72 | 2,896,491 | +3.11(+3.26%) |
Apr 23, 2021 | 92.27 | 95.83 | 91.60 | 95.60 | 2,374,567 | +3.11(+3.36%) |
Apr 22, 2021 | 92.16 | 94.40 | 90.96 | 92.50 | 3,455,674 | +1.02(+1.12%) |
Apr 21, 2021 | 89.26 | 91.52 | 88.23 | 91.48 | 1,922,166 | +1.49(+1.65%) |
Apr 20, 2021 | 92.99 | 93.17 | 89.28 | 89.99 | 1,836,676 | -3.54(-3.79%) |
Apr 19, 2021 | 94.40 | 94.40 | 92.57 | 93.53 | 3,507,737 | -1.54(-1.62%) |
Apr 16, 2021 | 95.86 | 96.68 | 94.31 | 95.07 | 1,722,596 | +0.25(+0.26%) |
Apr 15, 2021 | 94.46 | 95.55 | 92.34 | 94.82 | 2,386,079 | +0.63(+0.67%) |
Apr 14, 2021 | 92.49 | 95.52 | 92.45 | 94.19 | 2,220,073 | +1.42(+1.53%) |
Apr 13, 2021 | 92.68 | 93.00 | 90.97 | 92.77 | 2,905,936 | -0.61(-0.66%) |
Apr 12, 2021 | 92.95 | 93.63 | 92.66 | 93.38 | 1,641,801 | +0.25(+0.27%) |
Apr 09, 2021 | 93.26 | 93.85 | 92.55 | 93.13 | 1,725,500 | +0.61(+0.66%) |
Apr 08, 2021 | 90.98 | 92.60 | 89.50 | 92.52 | 1,809,805 | +0.67(+0.73%) |
Apr 07, 2021 | 92.58 | 93.58 | 91.44 | 91.85 | 1,392,746 | -0.11(-0.12%) |
Apr 06, 2021 | 91.69 | 92.50 | 91.24 | 91.96 | 1,592,801 | +0.02(+0.02%) |
Apr 05, 2021 | 91.76 | 92.17 | 91.08 | 91.94 | 1,642,072 | +1.58(+1.75%) |
Apr 01, 2021 | 88.83 | 90.80 | 88.83 | 90.36 | 1,713,776 | +2.05(+2.33%) |
Mar 31, 2021 | 88.76 | 89.76 | 87.68 | 88.31 | 2,458,590 | -0.25(-0.28%) |
Mar 30, 2021 | 87.72 | 89.04 | 87.27 | 88.56 | 2,991,513 | +1.10(+1.25%) |
Mar 29, 2021 | 88.68 | 89.47 | 86.75 | 87.46 | 2,124,716 | -2.68(-2.97%) |
Mar 26, 2021 | 90.67 | 91.23 | 87.80 | 90.14 | 2,146,522 | +0.94(+1.05%) |
Mar 25, 2021 | 85.63 | 89.51 | 83.97 | 89.20 | 2,664,287 | +2.81(+3.25%) |
Mar 24, 2021 | 86.66 | 87.93 | 86.17 | 86.39 | 3,526,104 | +0.88(+1.03%) |
Mar 23, 2021 | 87.17 | 87.95 | 83.51 | 85.51 | 6,025,027 | -2.51(-2.85%) |
Mar 22, 2021 | 87.71 | 88.47 | 86.59 | 88.02 | 2,117,614 | -0.09(-0.11%) |
Mar 19, 2021 | 88.32 | 89.71 | 86.70 | 88.11 | 9,641,119 | -0.84(-0.94%) |
Mar 18, 2021 | 92.43 | 93.09 | 88.53 | 88.95 | 2,822,082 | -3.16(-3.43%) |
Mar 17, 2021 | 92.62 | 92.95 | 90.28 | 92.11 | 2,437,064 | +0.43(+0.47%) |
Mar 16, 2021 | 92.93 | 93.85 | 90.25 | 91.68 | 2,591,454 | -1.95(-2.09%) |
Mar 15, 2021 | 94.45 | 95.07 | 90.65 | 93.63 | 3,158,556 | -1.44(-1.52%) |
Mar 12, 2021 | 96.19 | 97.14 | 94.62 | 95.07 | 2,228,167 | +0.00(+0.00%) |
Mar 11, 2021 | 92.42 | 96.13 | 91.55 | 95.07 | 2,288,622 | +2.47(+2.67%) |
Mar 10, 2021 | 91.11 | 93.82 | 91.00 | 92.60 | 2,338,542 | +1.93(+2.13%) |
Mar 09, 2021 | 90.77 | 91.95 | 89.35 | 90.67 | 2,246,026 | -0.36(-0.40%) |
Mar 08, 2021 | 91.57 | 92.59 | 90.10 | 91.03 | 2,303,911 | -0.09(-0.10%) |
Mar 05, 2021 | 90.62 | 91.20 | 85.71 | 91.12 | 2,109,519 | +2.44(+2.75%) |
Mar 04, 2021 | 89.13 | 91.09 | 85.78 | 88.69 | 2,204,550 | -1.26(-1.41%) |
Mar 03, 2021 | 90.26 | 91.94 | 89.90 | 89.95 | 2,132,390 | +0.20(+0.23%) |
Mar 02, 2021 | 90.77 | 91.47 | 89.65 | 89.75 | 1,465,895 | -1.24(-1.36%) |
Mar 01, 2021 | 89.65 | 91.90 | 89.64 | 90.98 | 2,206,472 | +3.53(+4.04%) |
Feb 26, 2021 | 87.80 | 89.25 | 85.90 | 87.45 | 2,427,598 | -0.86(-0.98%) |
Feb 25, 2021 | 91.62 | 91.80 | 87.06 | 88.32 | 3,030,721 | -2.75(-3.02%) |
Feb 24, 2021 | 89.05 | 91.54 | 88.17 | 91.07 | 2,700,568 | +2.47(+2.79%) |
Feb 23, 2021 | 89.22 | 89.71 | 86.16 | 88.59 | 2,105,255 | -0.08(-0.09%) |
Feb 22, 2021 | 86.95 | 90.55 | 86.58 | 88.68 | 2,226,242 | +1.37(+1.57%) |
Feb 19, 2021 | 84.96 | 87.71 | 84.82 | 87.31 | 2,737,502 | +3.40(+4.05%) |
Feb 18, 2021 | 84.88 | 85.21 | 82.42 | 83.91 | 2,246,838 | -1.34(-1.57%) |
Feb 17, 2021 | 87.99 | 88.33 | 84.23 | 85.25 | 4,013,319 | -3.50(-3.94%) |
Feb 16, 2021 | 86.68 | 89.30 | 85.63 | 88.74 | 3,295,947 | +2.02(+2.33%) |
Feb 12, 2021 | 85.97 | 87.29 | 85.82 | 86.73 | 1,534,940 | +0.88(+1.02%) |
Feb 11, 2021 | 86.53 | 87.07 | 84.64 | 85.85 | 1,283,088 | -0.56(-0.64%) |
Feb 10, 2021 | 86.64 | 87.35 | 85.93 | 86.40 | 1,516,331 | +0.66(+0.77%) |
Feb 09, 2021 | 86.57 | 87.12 | 85.51 | 85.75 | 2,054,844 | -1.55(-1.78%) |
Feb 08, 2021 | 86.28 | 87.39 | 85.67 | 87.30 | 2,664,338 | +1.39(+1.62%) |
Feb 05, 2021 | 85.75 | 87.49 | 85.67 | 85.91 | 2,651,241 | +1.24(+1.46%) |
Feb 04, 2021 | 81.35 | 84.85 | 80.98 | 84.67 | 3,634,017 | +3.89(+4.81%) |
Feb 03, 2021 | 78.81 | 80.99 | 78.04 | 80.79 | 4,099,867 | +1.82(+2.31%) |
Feb 02, 2021 | 77.73 | 79.71 | 77.23 | 78.96 | 3,265,830 | +2.91(+3.82%) |