Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.50 | 96.32 | 94.31 | 94.49 | 702,400 | -0.84(-0.88%) |
Apr 29, 2021 | 98.97 | 98.97 | 94.36 | 95.33 | 924,422 | -2.37(-2.43%) |
Apr 28, 2021 | 97.66 | 98.06 | 95.91 | 97.70 | 748,958 | +0.02(+0.02%) |
Apr 27, 2021 | 99.34 | 99.34 | 97.22 | 97.68 | 641,093 | -1.08(-1.09%) |
Apr 26, 2021 | 96.76 | 99.49 | 96.20 | 98.76 | 461,755 | +2.03(+2.10%) |
Apr 23, 2021 | 97.25 | 98.15 | 96.17 | 96.73 | 342,000 | +0.22(+0.23%) |
Apr 22, 2021 | 96.36 | 98.30 | 95.29 | 96.51 | 442,117 | -0.52(-0.54%) |
Apr 21, 2021 | 96.25 | 97.69 | 95.10 | 97.03 | 577,477 | +0.87(+0.90%) |
Apr 20, 2021 | 94.95 | 96.98 | 94.36 | 96.16 | 555,516 | +1.31(+1.38%) |
Apr 19, 2021 | 95.62 | 97.97 | 93.55 | 94.85 | 760,213 | -1.73(-1.79%) |
Apr 16, 2021 | 96.42 | 96.92 | 94.56 | 96.58 | 601,600 | +1.58(+1.66%) |
Apr 15, 2021 | 94.58 | 96.32 | 94.54 | 95.00 | 686,619 | -0.05(-0.05%) |
Apr 14, 2021 | 93.27 | 96.99 | 93.27 | 95.05 | 778,005 | +2.08(+2.24%) |
Apr 13, 2021 | 93.62 | 94.13 | 91.75 | 92.97 | 815,798 | +0.18(+0.19%) |
Apr 12, 2021 | 92.34 | 93.39 | 90.42 | 92.79 | 1,159,873 | -0.56(-0.60%) |
Apr 09, 2021 | 92.73 | 94.03 | 91.56 | 93.35 | 488,700 | +0.66(+0.71%) |
Apr 08, 2021 | 95.48 | 95.98 | 92.46 | 92.69 | 682,827 | -2.15(-2.27%) |
Apr 07, 2021 | 95.51 | 96.00 | 94.32 | 94.84 | 548,510 | -0.47(-0.49%) |
Apr 06, 2021 | 95.67 | 96.49 | 94.09 | 95.31 | 744,706 | -0.64(-0.67%) |
Apr 05, 2021 | 98.17 | 98.82 | 94.75 | 95.95 | 776,422 | -2.23(-2.27%) |
Apr 01, 2021 | 97.94 | 99.44 | 96.20 | 98.18 | 693,000 | +0.93(+0.96%) |
Mar 31, 2021 | 95.86 | 98.28 | 94.63 | 97.25 | 1,116,491 | +2.99(+3.17%) |
Mar 30, 2021 | 100.12 | 100.15 | 92.88 | 94.26 | 2,297,006 | -6.97(-6.89%) |
Mar 29, 2021 | 98.42 | 102.50 | 98.42 | 101.23 | 16,430,727 | +2.37(+2.40%) |
Mar 26, 2021 | 97.01 | 99.83 | 96.84 | 98.86 | 2,208,100 | +1.60(+1.65%) |
Mar 25, 2021 | 94.29 | 98.98 | 93.78 | 97.26 | 5,393,770 | +9.69(+11.07%) |
Mar 24, 2021 | 88.31 | 91.57 | 87.37 | 87.57 | 727,878 | -0.66(-0.75%) |
Mar 23, 2021 | 91.44 | 92.20 | 87.80 | 88.23 | 912,158 | -3.88(-4.21%) |
Mar 22, 2021 | 92.41 | 93.23 | 91.00 | 92.11 | 720,865 | -0.11(-0.12%) |
Mar 19, 2021 | 90.61 | 92.24 | 89.66 | 92.22 | 1,081,100 | +2.45(+2.73%) |
Mar 18, 2021 | 92.00 | 93.01 | 89.10 | 89.77 | 690,642 | -3.24(-3.48%) |
Mar 17, 2021 | 93.21 | 94.82 | 92.00 | 93.01 | 808,538 | -1.57(-1.66%) |
Mar 16, 2021 | 98.12 | 98.50 | 93.37 | 94.58 | 675,576 | -2.49(-2.57%) |
Mar 15, 2021 | 97.19 | 97.89 | 95.60 | 97.07 | 456,303 | +0.01(+0.01%) |
Mar 12, 2021 | 93.94 | 97.20 | 92.87 | 97.06 | 551,600 | +2.48(+2.62%) |
Mar 11, 2021 | 92.11 | 95.53 | 92.08 | 94.58 | 790,033 | +3.80(+4.19%) |
Mar 10, 2021 | 92.61 | 93.97 | 90.07 | 90.78 | 1,001,173 | -0.23(-0.25%) |
Mar 09, 2021 | 90.80 | 93.30 | 90.03 | 91.01 | 817,666 | +1.64(+1.84%) |
Mar 08, 2021 | 93.29 | 93.68 | 89.00 | 89.37 | 872,696 | -3.86(-4.14%) |
Mar 05, 2021 | 93.25 | 93.98 | 88.15 | 93.23 | 2,117,200 | +0.26(+0.28%) |
Mar 04, 2021 | 94.46 | 95.99 | 91.35 | 92.97 | 983,256 | -2.04(-2.15%) |
Mar 03, 2021 | 101.00 | 101.18 | 94.79 | 95.01 | 1,462,023 | -6.41(-6.32%) |
Mar 02, 2021 | 103.49 | 104.00 | 100.69 | 101.42 | 1,532,344 | -8.01(-7.32%) |
Mar 01, 2021 | 110.25 | 111.05 | 108.43 | 109.43 | 401,413 | -0.08(-0.07%) |
Feb 26, 2021 | 108.00 | 110.49 | 105.58 | 109.51 | 1,292,500 | +2.70(+2.53%) |
Feb 25, 2021 | 110.18 | 110.89 | 106.75 | 106.81 | 582,778 | -3.80(-3.44%) |
Feb 24, 2021 | 109.27 | 111.75 | 108.60 | 110.61 | 508,886 | +2.02(+1.86%) |
Feb 23, 2021 | 109.29 | 111.03 | 106.84 | 108.59 | 766,193 | -2.45(-2.21%) |
Feb 22, 2021 | 112.21 | 114.01 | 109.50 | 111.04 | 940,692 | -2.20(-1.94%) |
Feb 19, 2021 | 113.60 | 114.33 | 111.53 | 113.24 | 491,400 | -0.10(-0.09%) |
Feb 18, 2021 | 113.95 | 115.32 | 112.55 | 113.34 | 768,822 | -1.95(-1.69%) |
Feb 17, 2021 | 112.36 | 116.12 | 111.00 | 115.29 | 723,031 | +2.88(+2.56%) |
Feb 16, 2021 | 113.45 | 115.40 | 110.81 | 112.41 | 717,371 | -1.69(-1.48%) |
Feb 12, 2021 | 115.81 | 116.76 | 112.84 | 114.10 | 1,018,500 | -1.31(-1.14%) |
Feb 11, 2021 | 119.02 | 119.21 | 114.66 | 115.41 | 593,755 | -3.59(-3.02%) |
Feb 10, 2021 | 115.98 | 119.99 | 115.01 | 119.00 | 753,389 | +3.39(+2.93%) |
Feb 09, 2021 | 117.55 | 117.75 | 115.28 | 115.61 | 923,561 | -2.02(-1.72%) |
Feb 08, 2021 | 116.74 | 118.61 | 115.88 | 117.63 | 1,247,373 | +1.49(+1.28%) |
Feb 05, 2021 | 113.80 | 118.96 | 110.18 | 116.14 | 1,136,400 | +1.59(+1.39%) |
Feb 04, 2021 | 113.16 | 115.59 | 112.81 | 114.55 | 818,073 | +1.87(+1.66%) |
Feb 03, 2021 | 113.10 | 115.50 | 112.34 | 112.68 | 406,036 | -0.76(-0.67%) |
Feb 02, 2021 | 109.29 | 114.49 | 106.64 | 113.44 | 1,062,981 | +7.42(+7.00%) |