Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 104.28 | 105.66 | 103.61 | 104.36 | 983,600 | -1.17(-1.11%) |
Apr 29, 2021 | 103.89 | 106.03 | 102.95 | 105.53 | 877,883 | +2.14(+2.07%) |
Apr 28, 2021 | 103.06 | 103.65 | 101.91 | 103.39 | 459,477 | +0.29(+0.28%) |
Apr 27, 2021 | 101.70 | 103.53 | 101.24 | 103.10 | 467,655 | +1.53(+1.51%) |
Apr 26, 2021 | 102.50 | 103.25 | 101.20 | 101.57 | 400,801 | -0.07(-0.07%) |
Apr 23, 2021 | 99.08 | 102.35 | 99.08 | 101.64 | 466,600 | +3.27(+3.32%) |
Apr 22, 2021 | 99.82 | 100.64 | 97.80 | 98.37 | 740,575 | -0.66(-0.67%) |
Apr 21, 2021 | 99.25 | 100.23 | 98.16 | 99.03 | 579,418 | -0.35(-0.35%) |
Apr 20, 2021 | 99.80 | 99.99 | 95.90 | 99.38 | 858,643 | -1.01(-1.01%) |
Apr 19, 2021 | 101.36 | 101.62 | 99.17 | 100.39 | 625,513 | -1.26(-1.24%) |
Apr 16, 2021 | 99.61 | 102.77 | 98.96 | 101.65 | 648,800 | +3.10(+3.15%) |
Apr 15, 2021 | 100.28 | 100.49 | 97.22 | 98.55 | 1,018,821 | -1.23(-1.23%) |
Apr 14, 2021 | 99.55 | 101.75 | 99.55 | 99.78 | 1,073,805 | +0.56(+0.56%) |
Apr 13, 2021 | 99.49 | 99.64 | 96.66 | 99.22 | 983,629 | -0.75(-0.75%) |
Apr 12, 2021 | 100.00 | 100.63 | 98.91 | 99.97 | 570,008 | +0.35(+0.35%) |
Apr 09, 2021 | 97.83 | 100.00 | 97.83 | 99.62 | 491,600 | +1.50(+1.53%) |
Apr 08, 2021 | 97.76 | 98.50 | 95.68 | 98.12 | 821,558 | +0.97(+1.00%) |
Apr 07, 2021 | 96.95 | 97.76 | 95.41 | 97.15 | 521,710 | -0.20(-0.21%) |
Apr 06, 2021 | 97.46 | 99.99 | 96.64 | 97.35 | 707,377 | -0.30(-0.31%) |
Apr 05, 2021 | 97.18 | 98.64 | 95.66 | 97.65 | 702,549 | +2.86(+3.02%) |
Apr 01, 2021 | 94.50 | 96.27 | 93.16 | 94.79 | 853,500 | +1.09(+1.16%) |
Mar 31, 2021 | 92.13 | 94.69 | 89.29 | 93.70 | 1,420,797 | +3.02(+3.33%) |
Mar 30, 2021 | 86.45 | 91.08 | 86.20 | 90.68 | 717,844 | +4.29(+4.97%) |
Mar 29, 2021 | 89.93 | 91.52 | 86.07 | 86.39 | 880,005 | -3.74(-4.15%) |
Mar 26, 2021 | 89.99 | 90.18 | 87.16 | 90.13 | 802,900 | +1.71(+1.93%) |
Mar 25, 2021 | 85.21 | 89.08 | 83.52 | 88.42 | 744,447 | +2.41(+2.80%) |
Mar 24, 2021 | 88.66 | 89.99 | 85.94 | 86.01 | 788,726 | -1.25(-1.43%) |
Mar 23, 2021 | 90.00 | 90.88 | 86.81 | 87.26 | 943,101 | -3.89(-4.27%) |
Mar 22, 2021 | 92.42 | 92.78 | 88.88 | 91.15 | 698,967 | -1.18(-1.28%) |
Mar 19, 2021 | 92.41 | 93.76 | 90.19 | 92.33 | 1,274,200 | -0.03(-0.03%) |
Mar 18, 2021 | 96.62 | 96.98 | 92.22 | 92.36 | 780,544 | -4.14(-4.29%) |
Mar 17, 2021 | 94.81 | 96.75 | 93.30 | 96.50 | 543,519 | +1.56(+1.64%) |
Mar 16, 2021 | 97.11 | 97.31 | 94.35 | 94.94 | 847,052 | -2.68(-2.75%) |
Mar 15, 2021 | 99.00 | 99.38 | 96.29 | 97.62 | 688,882 | -1.31(-1.32%) |
Mar 12, 2021 | 96.28 | 98.98 | 96.17 | 98.93 | 837,700 | +2.94(+3.06%) |
Mar 11, 2021 | 96.54 | 97.75 | 94.68 | 95.99 | 693,558 | +0.22(+0.23%) |
Mar 10, 2021 | 91.73 | 96.36 | 91.46 | 95.77 | 530,399 | +4.04(+4.40%) |
Mar 09, 2021 | 95.00 | 95.00 | 91.39 | 91.73 | 633,560 | -2.18(-2.32%) |
Mar 08, 2021 | 93.77 | 95.96 | 93.21 | 93.91 | 820,857 | +1.12(+1.21%) |
Mar 05, 2021 | 87.75 | 93.30 | 86.12 | 92.79 | 939,900 | +6.07(+7.00%) |
Mar 04, 2021 | 89.24 | 90.80 | 84.82 | 86.72 | 1,070,575 | -3.06(-3.41%) |
Mar 03, 2021 | 89.55 | 92.55 | 89.28 | 89.78 | 774,059 | +0.50(+0.56%) |
Mar 02, 2021 | 89.13 | 90.38 | 87.00 | 89.28 | 656,313 | +0.31(+0.35%) |
Mar 01, 2021 | 89.65 | 91.95 | 88.64 | 88.97 | 666,063 | +2.22(+2.56%) |
Feb 26, 2021 | 87.35 | 92.15 | 85.51 | 86.75 | 1,143,300 | -0.99(-1.13%) |
Feb 25, 2021 | 88.39 | 89.98 | 86.67 | 87.74 | 1,028,396 | -1.40(-1.57%) |
Feb 24, 2021 | 89.00 | 90.87 | 88.17 | 89.14 | 734,910 | +0.66(+0.75%) |
Feb 23, 2021 | 86.57 | 88.61 | 84.06 | 88.48 | 697,415 | +1.22(+1.40%) |
Feb 22, 2021 | 86.09 | 88.65 | 85.48 | 87.26 | 508,371 | +1.38(+1.61%) |
Feb 19, 2021 | 84.28 | 86.63 | 84.12 | 85.88 | 481,200 | +2.14(+2.56%) |
Feb 18, 2021 | 84.27 | 84.27 | 80.86 | 83.74 | 534,694 | -0.87(-1.03%) |
Feb 17, 2021 | 85.50 | 86.91 | 83.22 | 84.61 | 499,864 | -1.80(-2.08%) |
Feb 16, 2021 | 86.54 | 87.44 | 85.90 | 86.41 | 788,483 | -0.16(-0.18%) |
Feb 12, 2021 | 85.40 | 87.22 | 85.20 | 86.57 | 457,600 | +0.85(+0.99%) |
Feb 11, 2021 | 85.41 | 87.51 | 83.38 | 85.72 | 508,445 | +1.05(+1.24%) |
Feb 10, 2021 | 84.85 | 85.77 | 83.76 | 84.67 | 628,941 | +0.22(+0.26%) |
Feb 09, 2021 | 82.77 | 85.09 | 80.85 | 84.45 | 579,663 | +1.54(+1.86%) |
Feb 08, 2021 | 85.07 | 86.41 | 82.11 | 82.91 | 699,554 | -1.57(-1.86%) |
Feb 05, 2021 | 83.98 | 85.50 | 83.15 | 84.48 | 581,800 | +1.55(+1.87%) |
Feb 04, 2021 | 81.53 | 83.11 | 81.09 | 82.93 | 647,614 | +1.43(+1.75%) |
Feb 03, 2021 | 80.49 | 81.90 | 80.31 | 81.50 | 503,063 | +0.78(+0.97%) |
Feb 02, 2021 | 81.35 | 81.95 | 79.04 | 80.72 | 544,117 | +0.03(+0.04%) |