Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.38 | 105.28 | 95.67 | 97.96 | 3,225,326 | +5.04(+5.43%) |
Apr 29, 2021 | 94.29 | 95.00 | 92.59 | 92.92 | 1,466,643 | -0.72(-0.77%) |
Apr 28, 2021 | 95.03 | 95.85 | 93.50 | 93.64 | 1,073,598 | -1.10(-1.16%) |
Apr 27, 2021 | 91.86 | 95.39 | 91.41 | 94.74 | 903,345 | +3.34(+3.66%) |
Apr 26, 2021 | 90.87 | 91.85 | 90.15 | 91.40 | 765,099 | +0.94(+1.04%) |
Apr 23, 2021 | 90.07 | 90.94 | 88.96 | 90.46 | 523,061 | +0.80(+0.89%) |
Apr 22, 2021 | 90.05 | 90.41 | 89.16 | 89.66 | 745,706 | +1.06(+1.20%) |
Apr 21, 2021 | 88.05 | 90.01 | 88.00 | 88.60 | 749,557 | +0.84(+0.95%) |
Apr 20, 2021 | 88.60 | 88.92 | 86.81 | 87.76 | 643,348 | -0.78(-0.88%) |
Apr 19, 2021 | 88.70 | 89.61 | 87.79 | 88.54 | 763,432 | +0.15(+0.17%) |
Apr 16, 2021 | 88.22 | 89.07 | 87.62 | 88.39 | 532,057 | +0.82(+0.94%) |
Apr 15, 2021 | 87.41 | 88.92 | 86.87 | 87.57 | 694,300 | +0.86(+0.99%) |
Apr 14, 2021 | 86.26 | 88.14 | 86.12 | 86.72 | 551,379 | +0.69(+0.81%) |
Apr 13, 2021 | 86.22 | 86.46 | 84.23 | 86.02 | 678,446 | -0.48(-0.55%) |
Apr 12, 2021 | 84.29 | 86.90 | 84.09 | 86.50 | 713,754 | +2.49(+2.97%) |
Apr 09, 2021 | 82.98 | 84.10 | 82.22 | 84.00 | 664,655 | +1.73(+2.10%) |
Apr 08, 2021 | 83.00 | 83.83 | 81.25 | 82.28 | 701,250 | -0.78(-0.94%) |
Apr 07, 2021 | 83.98 | 84.68 | 82.01 | 83.06 | 566,823 | -0.63(-0.75%) |
Apr 06, 2021 | 83.46 | 84.61 | 83.43 | 83.69 | 640,063 | -0.38(-0.45%) |
Apr 05, 2021 | 81.44 | 84.83 | 81.11 | 84.07 | 1,123,095 | +3.18(+3.93%) |
Apr 01, 2021 | 80.89 | 81.31 | 79.22 | 80.89 | 592,026 | +0.81(+1.01%) |
Mar 31, 2021 | 81.10 | 81.89 | 79.24 | 80.08 | 516,763 | -1.21(-1.48%) |
Mar 30, 2021 | 79.45 | 81.47 | 78.48 | 81.29 | 530,254 | +1.88(+2.37%) |
Mar 29, 2021 | 81.66 | 83.23 | 79.30 | 79.40 | 798,330 | -2.12(-2.60%) |
Mar 26, 2021 | 79.46 | 81.77 | 79.46 | 81.52 | 528,503 | +2.34(+2.96%) |
Mar 25, 2021 | 78.44 | 79.43 | 76.63 | 79.18 | 675,412 | +0.95(+1.21%) |
Mar 24, 2021 | 77.22 | 80.17 | 76.74 | 78.23 | 727,792 | +1.87(+2.45%) |
Mar 23, 2021 | 78.97 | 80.38 | 75.89 | 76.36 | 856,886 | -3.48(-4.36%) |
Mar 22, 2021 | 80.85 | 81.64 | 79.03 | 79.84 | 625,910 | -1.10(-1.36%) |
Mar 19, 2021 | 80.03 | 81.81 | 79.60 | 80.94 | 751,832 | +0.85(+1.06%) |
Mar 18, 2021 | 80.91 | 82.45 | 79.69 | 80.10 | 816,628 | -0.81(-1.00%) |
Mar 17, 2021 | 81.41 | 82.05 | 79.97 | 80.91 | 656,031 | -0.20(-0.24%) |
Mar 16, 2021 | 82.03 | 82.03 | 79.10 | 81.11 | 854,495 | -0.95(-1.15%) |
Mar 15, 2021 | 79.54 | 82.19 | 79.24 | 82.05 | 974,729 | +2.59(+3.26%) |
Mar 12, 2021 | 79.07 | 80.00 | 78.84 | 79.46 | 461,649 | +0.70(+0.89%) |
Mar 11, 2021 | 78.03 | 79.84 | 77.92 | 78.75 | 845,707 | +1.05(+1.36%) |
Mar 10, 2021 | 79.07 | 79.39 | 77.30 | 77.70 | 717,798 | -0.95(-1.21%) |
Mar 09, 2021 | 79.46 | 83.26 | 78.53 | 78.66 | 911,814 | -0.29(-0.36%) |
Mar 08, 2021 | 76.81 | 80.43 | 76.11 | 78.94 | 1,220,219 | +2.22(+2.90%) |
Mar 05, 2021 | 76.00 | 77.84 | 75.35 | 76.72 | 1,220,144 | +1.95(+2.60%) |
Mar 04, 2021 | 73.78 | 76.10 | 72.49 | 74.77 | 1,071,004 | +0.40(+0.53%) |
Mar 03, 2021 | 75.84 | 76.24 | 74.37 | 74.38 | 862,579 | -1.19(-1.57%) |
Mar 02, 2021 | 76.56 | 77.65 | 75.47 | 75.57 | 1,177,473 | -0.41(-0.53%) |
Mar 01, 2021 | 75.58 | 76.49 | 74.23 | 75.97 | 1,271,313 | +0.81(+1.08%) |
Feb 26, 2021 | 76.85 | 78.22 | 72.60 | 75.16 | 3,777,373 | -10.09(-11.84%) |
Feb 25, 2021 | 85.24 | 87.34 | 84.09 | 85.26 | 898,942 | +0.60(+0.71%) |
Feb 24, 2021 | 83.01 | 84.80 | 81.89 | 84.65 | 565,312 | +1.58(+1.90%) |
Feb 23, 2021 | 84.43 | 84.43 | 81.97 | 83.08 | 645,133 | -1.37(-1.62%) |
Feb 22, 2021 | 83.04 | 85.16 | 82.92 | 84.45 | 691,698 | +1.12(+1.34%) |
Feb 19, 2021 | 84.15 | 84.17 | 82.79 | 83.33 | 357,703 | -0.62(-0.74%) |
Feb 18, 2021 | 84.08 | 84.19 | 81.86 | 83.95 | 479,765 | -0.31(-0.36%) |
Feb 17, 2021 | 84.46 | 85.08 | 83.24 | 84.26 | 590,228 | -0.91(-1.07%) |
Feb 16, 2021 | 86.49 | 87.26 | 83.55 | 85.17 | 515,206 | -1.60(-1.85%) |
Feb 12, 2021 | 86.73 | 87.59 | 86.22 | 86.77 | 407,899 | -0.55(-0.63%) |
Feb 11, 2021 | 88.62 | 89.48 | 85.95 | 87.32 | 414,392 | -0.97(-1.10%) |
Feb 10, 2021 | 87.73 | 88.43 | 85.91 | 88.29 | 550,291 | +1.19(+1.36%) |
Feb 09, 2021 | 86.49 | 87.51 | 86.12 | 87.10 | 430,877 | +0.63(+0.73%) |
Feb 08, 2021 | 86.37 | 87.32 | 85.79 | 86.47 | 356,274 | +0.59(+0.69%) |
Feb 05, 2021 | 86.33 | 86.79 | 85.36 | 85.88 | 381,024 | +0.52(+0.61%) |
Feb 04, 2021 | 84.31 | 85.63 | 84.18 | 85.36 | 384,850 | +1.65(+1.97%) |
Feb 03, 2021 | 81.27 | 83.99 | 80.93 | 83.71 | 504,477 | +1.93(+2.36%) |
Feb 02, 2021 | 81.67 | 82.61 | 80.77 | 81.78 | 534,225 | +0.32(+0.39%) |