Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 107.64 | 108.06 | 106.49 | 106.83 | 800,973 | -1.56(-1.44%) |
Apr 29, 2021 | 108.13 | 108.75 | 107.29 | 108.39 | 564,414 | +0.98(+0.91%) |
Apr 28, 2021 | 107.72 | 108.25 | 107.22 | 107.42 | 482,324 | -0.10(-0.09%) |
Apr 27, 2021 | 106.54 | 107.63 | 106.10 | 107.51 | 562,350 | +0.89(+0.83%) |
Apr 26, 2021 | 107.17 | 108.12 | 106.47 | 106.62 | 528,884 | -0.04(-0.04%) |
Apr 23, 2021 | 105.86 | 107.05 | 105.47 | 106.66 | 485,576 | +1.35(+1.28%) |
Apr 22, 2021 | 106.20 | 106.89 | 105.26 | 105.31 | 527,398 | -0.39(-0.37%) |
Apr 21, 2021 | 103.91 | 105.70 | 103.87 | 105.70 | 612,995 | +1.82(+1.76%) |
Apr 20, 2021 | 104.46 | 105.01 | 102.82 | 103.87 | 568,069 | -0.60(-0.57%) |
Apr 19, 2021 | 105.20 | 105.22 | 104.04 | 104.47 | 550,997 | -0.39(-0.37%) |
Apr 16, 2021 | 105.45 | 105.88 | 104.28 | 104.86 | 783,779 | +0.55(+0.53%) |
Apr 15, 2021 | 104.20 | 104.55 | 103.32 | 104.31 | 708,902 | +0.23(+0.22%) |
Apr 14, 2021 | 103.30 | 104.43 | 103.27 | 104.08 | 460,813 | +0.67(+0.65%) |
Apr 13, 2021 | 104.49 | 104.62 | 102.98 | 103.41 | 512,068 | -1.26(-1.20%) |
Apr 12, 2021 | 104.27 | 104.74 | 103.84 | 104.67 | 506,542 | +0.40(+0.38%) |
Apr 09, 2021 | 102.73 | 104.27 | 102.47 | 104.27 | 806,359 | +2.19(+2.15%) |
Apr 08, 2021 | 101.92 | 102.58 | 101.31 | 102.08 | 574,420 | -0.20(-0.20%) |
Apr 07, 2021 | 102.37 | 102.81 | 101.58 | 102.28 | 674,631 | -0.55(-0.53%) |
Apr 06, 2021 | 102.96 | 104.25 | 102.39 | 102.83 | 779,752 | +0.09(+0.08%) |
Apr 05, 2021 | 101.56 | 102.91 | 101.53 | 102.74 | 857,612 | +1.72(+1.70%) |
Apr 01, 2021 | 102.46 | 102.93 | 100.52 | 101.03 | 781,500 | -0.52(-0.51%) |
Mar 31, 2021 | 101.86 | 102.35 | 99.95 | 101.55 | 1,098,967 | +0.29(+0.29%) |
Mar 30, 2021 | 100.85 | 101.44 | 99.95 | 101.26 | 801,513 | +0.59(+0.58%) |
Mar 29, 2021 | 100.79 | 101.42 | 99.79 | 100.67 | 837,839 | -0.47(-0.47%) |
Mar 26, 2021 | 99.25 | 101.23 | 98.64 | 101.14 | 819,203 | +2.73(+2.78%) |
Mar 25, 2021 | 97.65 | 98.87 | 95.73 | 98.41 | 1,109,004 | +0.79(+0.81%) |
Mar 24, 2021 | 97.73 | 99.63 | 97.53 | 97.62 | 1,130,831 | +0.69(+0.71%) |
Mar 23, 2021 | 97.89 | 98.71 | 96.40 | 96.93 | 1,074,143 | -1.96(-1.98%) |
Mar 22, 2021 | 99.98 | 100.26 | 97.65 | 98.89 | 1,171,506 | -1.53(-1.52%) |
Mar 19, 2021 | 100.21 | 101.23 | 99.62 | 100.42 | 2,085,036 | -0.15(-0.15%) |
Mar 18, 2021 | 100.26 | 102.72 | 100.26 | 100.57 | 1,317,380 | -0.19(-0.19%) |
Mar 17, 2021 | 99.67 | 101.15 | 98.89 | 100.76 | 910,360 | +1.75(+1.76%) |
Mar 16, 2021 | 100.17 | 100.69 | 98.45 | 99.02 | 790,501 | -1.45(-1.44%) |
Mar 15, 2021 | 98.62 | 100.57 | 97.83 | 100.47 | 887,487 | +2.11(+2.15%) |
Mar 12, 2021 | 98.10 | 98.48 | 97.27 | 98.35 | 594,333 | +0.78(+0.80%) |
Mar 11, 2021 | 97.50 | 98.76 | 97.08 | 97.57 | 732,661 | +0.06(+0.06%) |
Mar 10, 2021 | 96.87 | 97.67 | 96.03 | 97.51 | 1,048,020 | +0.96(+0.99%) |
Mar 09, 2021 | 97.57 | 98.91 | 96.50 | 96.55 | 939,127 | -0.88(-0.90%) |
Mar 08, 2021 | 96.98 | 99.27 | 96.69 | 97.43 | 714,517 | +0.66(+0.68%) |
Mar 05, 2021 | 96.09 | 97.10 | 93.35 | 96.78 | 1,081,671 | +1.68(+1.77%) |
Mar 04, 2021 | 97.41 | 97.74 | 93.71 | 95.10 | 931,155 | -2.55(-2.61%) |
Mar 03, 2021 | 98.65 | 99.35 | 97.60 | 97.65 | 961,260 | -0.79(-0.80%) |
Mar 02, 2021 | 98.65 | 99.18 | 97.87 | 98.44 | 904,326 | -0.26(-0.26%) |
Mar 01, 2021 | 97.13 | 99.87 | 97.13 | 98.70 | 886,078 | +2.58(+2.68%) |
Feb 26, 2021 | 96.50 | 97.47 | 96.09 | 96.12 | 1,442,124 | -0.42(-0.44%) |
Feb 25, 2021 | 97.48 | 98.87 | 96.16 | 96.55 | 1,058,690 | -1.05(-1.08%) |
Feb 24, 2021 | 95.74 | 98.22 | 94.54 | 97.60 | 822,309 | +2.16(+2.27%) |
Feb 23, 2021 | 96.46 | 96.46 | 94.09 | 95.43 | 863,354 | -0.61(-0.63%) |
Feb 22, 2021 | 95.67 | 96.74 | 95.49 | 96.04 | 966,116 | -0.25(-0.26%) |
Feb 19, 2021 | 94.15 | 96.50 | 93.75 | 96.29 | 1,016,209 | +2.84(+3.04%) |
Feb 18, 2021 | 94.47 | 94.61 | 91.36 | 93.46 | 1,184,544 | -1.34(-1.42%) |
Feb 17, 2021 | 94.99 | 95.57 | 94.07 | 94.80 | 898,642 | -0.49(-0.52%) |
Feb 16, 2021 | 95.65 | 97.10 | 95.15 | 95.29 | 1,525,158 | -0.13(-0.14%) |
Feb 12, 2021 | 94.35 | 95.68 | 92.98 | 95.42 | 1,567,123 | +0.17(+0.18%) |
Feb 11, 2021 | 97.83 | 98.17 | 94.40 | 95.25 | 1,634,675 | -2.12(-2.18%) |
Feb 10, 2021 | 98.38 | 98.41 | 96.38 | 97.37 | 1,054,295 | -0.05(-0.05%) |
Feb 09, 2021 | 97.29 | 97.72 | 95.84 | 97.42 | 1,168,740 | +0.22(+0.23%) |
Feb 08, 2021 | 94.75 | 97.55 | 94.74 | 97.20 | 1,276,182 | +2.67(+2.82%) |
Feb 05, 2021 | 93.33 | 94.97 | 92.63 | 94.53 | 1,273,371 | +0.98(+1.05%) |
Feb 04, 2021 | 93.02 | 95.86 | 91.51 | 93.55 | 2,781,635 | +1.97(+2.16%) |
Feb 03, 2021 | 93.38 | 93.76 | 91.29 | 91.57 | 2,642,947 | -1.98(-2.12%) |
Feb 02, 2021 | 94.72 | 95.45 | 93.09 | 93.56 | 1,322,235 | +0.04(+0.04%) |