Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 105.85 | 108.25 | 104.56 | 106.39 | 530,300 | -0.61(-0.57%) |
Apr 29, 2021 | 100.50 | 107.41 | 98.60 | 107.00 | 1,164,802 | +11.19(+11.68%) |
Apr 28, 2021 | 95.17 | 96.34 | 94.32 | 95.81 | 336,203 | +0.80(+0.84%) |
Apr 27, 2021 | 96.60 | 97.69 | 94.98 | 95.01 | 318,960 | -0.68(-0.71%) |
Apr 26, 2021 | 94.79 | 96.18 | 94.17 | 95.69 | 218,082 | +1.74(+1.85%) |
Apr 23, 2021 | 93.58 | 94.68 | 92.80 | 93.95 | 311,300 | +1.09(+1.17%) |
Apr 22, 2021 | 93.90 | 94.18 | 91.74 | 92.86 | 360,351 | -0.88(-0.94%) |
Apr 21, 2021 | 93.65 | 95.06 | 93.58 | 93.74 | 413,573 | -0.04(-0.04%) |
Apr 20, 2021 | 98.17 | 98.60 | 92.17 | 93.78 | 427,537 | -4.15(-4.24%) |
Apr 19, 2021 | 100.00 | 100.00 | 96.66 | 97.93 | 348,589 | -0.86(-0.87%) |
Apr 16, 2021 | 96.06 | 99.21 | 96.03 | 98.79 | 391,700 | +3.43(+3.60%) |
Apr 15, 2021 | 95.60 | 95.77 | 94.42 | 95.36 | 198,061 | +0.55(+0.58%) |
Apr 14, 2021 | 94.84 | 95.85 | 93.45 | 94.81 | 211,698 | +0.67(+0.71%) |
Apr 13, 2021 | 94.75 | 95.07 | 92.16 | 94.14 | 291,089 | -0.73(-0.77%) |
Apr 12, 2021 | 95.12 | 95.90 | 93.86 | 94.87 | 247,610 | -0.25(-0.26%) |
Apr 09, 2021 | 92.14 | 95.25 | 91.45 | 95.12 | 226,000 | +2.71(+2.93%) |
Apr 08, 2021 | 93.74 | 93.90 | 91.41 | 92.41 | 370,323 | -0.97(-1.04%) |
Apr 07, 2021 | 94.67 | 95.46 | 92.50 | 93.38 | 275,481 | -0.89(-0.94%) |
Apr 06, 2021 | 94.52 | 95.99 | 93.75 | 94.27 | 384,380 | +0.15(+0.16%) |
Apr 05, 2021 | 94.43 | 95.54 | 93.16 | 94.12 | 328,958 | -0.18(-0.19%) |
Apr 01, 2021 | 92.91 | 94.49 | 92.09 | 94.30 | 440,000 | +2.38(+2.59%) |
Mar 31, 2021 | 92.55 | 93.50 | 91.60 | 91.92 | 429,551 | -0.16(-0.17%) |
Mar 30, 2021 | 89.23 | 92.70 | 88.44 | 92.08 | 514,739 | +2.22(+2.47%) |
Mar 29, 2021 | 91.87 | 93.50 | 89.13 | 89.86 | 399,820 | -2.78(-3.00%) |
Mar 26, 2021 | 89.97 | 92.74 | 88.88 | 92.64 | 262,500 | +3.66(+4.11%) |
Mar 25, 2021 | 85.19 | 89.35 | 84.05 | 88.98 | 360,944 | +2.68(+3.11%) |
Mar 24, 2021 | 86.71 | 89.28 | 86.24 | 86.30 | 312,312 | +0.53(+0.62%) |
Mar 23, 2021 | 88.57 | 89.12 | 85.41 | 85.77 | 367,003 | -2.90(-3.27%) |
Mar 22, 2021 | 88.58 | 89.38 | 86.79 | 88.67 | 199,298 | +0.81(+0.92%) |
Mar 19, 2021 | 87.13 | 89.45 | 85.71 | 87.86 | 868,400 | +1.18(+1.36%) |
Mar 18, 2021 | 92.89 | 92.89 | 86.39 | 86.68 | 468,500 | -7.28(-7.75%) |
Mar 17, 2021 | 89.35 | 94.02 | 88.14 | 93.96 | 393,755 | +3.90(+4.33%) |
Mar 16, 2021 | 90.56 | 92.43 | 89.94 | 90.06 | 349,564 | -0.35(-0.39%) |
Mar 15, 2021 | 88.86 | 90.42 | 88.11 | 90.41 | 436,971 | +1.15(+1.29%) |
Mar 12, 2021 | 88.29 | 89.70 | 86.70 | 89.26 | 409,100 | -1.24(-1.37%) |
Mar 11, 2021 | 90.99 | 92.21 | 89.00 | 90.50 | 364,498 | +0.21(+0.23%) |
Mar 10, 2021 | 88.55 | 91.33 | 87.79 | 90.29 | 474,100 | +2.64(+3.01%) |
Mar 09, 2021 | 89.43 | 90.00 | 87.11 | 87.65 | 334,253 | -0.50(-0.57%) |
Mar 08, 2021 | 87.43 | 90.35 | 87.20 | 88.15 | 427,854 | +1.12(+1.29%) |
Mar 05, 2021 | 83.67 | 87.20 | 80.83 | 87.03 | 437,900 | +4.64(+5.63%) |
Mar 04, 2021 | 83.13 | 85.77 | 79.80 | 82.39 | 540,591 | -0.75(-0.90%) |
Mar 03, 2021 | 85.51 | 85.51 | 82.18 | 83.14 | 409,245 | -1.98(-2.33%) |
Mar 02, 2021 | 84.72 | 85.38 | 82.76 | 85.12 | 510,111 | +0.45(+0.53%) |
Mar 01, 2021 | 85.29 | 86.97 | 84.32 | 84.67 | 480,959 | +0.36(+0.43%) |
Feb 26, 2021 | 83.26 | 85.57 | 82.36 | 84.31 | 432,100 | +2.16(+2.63%) |
Feb 25, 2021 | 85.77 | 85.83 | 81.76 | 82.15 | 543,771 | -4.48(-5.17%) |
Feb 24, 2021 | 82.14 | 86.93 | 80.12 | 86.63 | 579,606 | +4.32(+5.25%) |
Feb 23, 2021 | 81.10 | 82.55 | 79.40 | 82.31 | 833,846 | +0.23(+0.28%) |
Feb 22, 2021 | 84.62 | 84.77 | 81.56 | 82.08 | 761,096 | -2.49(-2.94%) |
Feb 19, 2021 | 83.39 | 85.02 | 82.80 | 84.57 | 370,000 | +1.75(+2.11%) |
Feb 18, 2021 | 84.41 | 85.00 | 82.74 | 82.82 | 376,095 | -1.11(-1.32%) |
Feb 17, 2021 | 83.51 | 84.84 | 81.82 | 83.93 | 1,097,877 | -0.57(-0.67%) |
Feb 16, 2021 | 86.84 | 86.84 | 83.92 | 84.50 | 875,114 | -2.64(-3.03%) |
Feb 12, 2021 | 87.35 | 88.82 | 86.69 | 87.14 | 335,800 | -1.33(-1.50%) |
Feb 11, 2021 | 89.22 | 91.45 | 88.46 | 88.47 | 998,775 | -0.36(-0.41%) |
Feb 10, 2021 | 88.02 | 89.72 | 85.46 | 88.83 | 468,237 | +0.78(+0.89%) |
Feb 09, 2021 | 90.25 | 91.26 | 87.84 | 88.05 | 332,629 | -2.14(-2.37%) |
Feb 08, 2021 | 87.68 | 90.50 | 87.30 | 90.19 | 422,056 | +3.19(+3.67%) |
Feb 05, 2021 | 86.27 | 87.70 | 84.84 | 87.00 | 477,000 | +1.38(+1.61%) |
Feb 04, 2021 | 85.49 | 86.99 | 84.01 | 85.62 | 342,663 | +0.32(+0.38%) |
Feb 03, 2021 | 84.48 | 85.72 | 83.37 | 85.30 | 496,937 | +1.13(+1.34%) |
Feb 02, 2021 | 83.25 | 84.44 | 80.62 | 84.17 | 672,234 | +1.47(+1.78%) |