Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.15 | 92.19 | 90.39 | 91.28 | 371,910 | -0.45(-0.49%) |
Apr 29, 2021 | 93.33 | 93.33 | 91.21 | 91.73 | 97,468 | -1.04(-1.12%) |
Apr 28, 2021 | 92.89 | 93.96 | 92.65 | 92.76 | 120,690 | -0.66(-0.71%) |
Apr 27, 2021 | 94.02 | 94.69 | 92.44 | 93.43 | 161,475 | -0.61(-0.64%) |
Apr 26, 2021 | 96.33 | 97.20 | 93.60 | 94.03 | 155,345 | -1.30(-1.36%) |
Apr 23, 2021 | 93.86 | 96.08 | 93.45 | 95.33 | 153,675 | +1.87(+2.00%) |
Apr 22, 2021 | 93.39 | 94.04 | 92.40 | 93.47 | 131,309 | +0.82(+0.89%) |
Apr 21, 2021 | 88.96 | 93.35 | 88.89 | 92.65 | 172,961 | +4.12(+4.66%) |
Apr 20, 2021 | 91.52 | 92.31 | 87.97 | 88.52 | 322,108 | -5.90(-6.25%) |
Apr 19, 2021 | 93.39 | 94.57 | 91.62 | 94.43 | 176,518 | +0.74(+0.79%) |
Apr 16, 2021 | 94.13 | 94.77 | 93.33 | 93.68 | 146,513 | -0.03(-0.03%) |
Apr 15, 2021 | 93.82 | 94.49 | 92.65 | 93.71 | 82,066 | +0.71(+0.77%) |
Apr 14, 2021 | 93.00 | 94.59 | 92.86 | 93.00 | 125,028 | +0.64(+0.69%) |
Apr 13, 2021 | 92.39 | 92.85 | 91.17 | 92.36 | 121,952 | -0.29(-0.32%) |
Apr 12, 2021 | 92.92 | 93.65 | 92.07 | 92.66 | 137,178 | -0.55(-0.59%) |
Apr 09, 2021 | 92.89 | 94.09 | 92.25 | 93.20 | 147,536 | +0.72(+0.78%) |
Apr 08, 2021 | 94.91 | 95.14 | 91.65 | 92.48 | 199,088 | -1.86(-1.97%) |
Apr 07, 2021 | 95.65 | 95.79 | 93.63 | 94.34 | 268,752 | -1.67(-1.74%) |
Apr 06, 2021 | 95.26 | 96.38 | 95.10 | 96.01 | 141,258 | +1.29(+1.36%) |
Apr 05, 2021 | 94.42 | 95.64 | 93.38 | 94.72 | 130,073 | +0.96(+1.02%) |
Apr 01, 2021 | 91.83 | 94.20 | 91.83 | 93.76 | 179,560 | +2.80(+3.07%) |
Mar 31, 2021 | 92.33 | 94.00 | 90.97 | 90.97 | 302,526 | -1.12(-1.22%) |
Mar 30, 2021 | 90.44 | 92.47 | 89.11 | 92.09 | 212,574 | +1.60(+1.77%) |
Mar 29, 2021 | 93.47 | 94.50 | 90.35 | 90.49 | 254,367 | -3.42(-3.64%) |
Mar 26, 2021 | 93.35 | 93.93 | 92.22 | 93.91 | 196,442 | +1.37(+1.48%) |
Mar 25, 2021 | 89.98 | 92.87 | 89.70 | 92.54 | 146,950 | +1.65(+1.82%) |
Mar 24, 2021 | 92.51 | 93.54 | 90.78 | 90.89 | 206,724 | -0.74(-0.81%) |
Mar 23, 2021 | 92.37 | 93.82 | 90.94 | 91.63 | 222,123 | -1.22(-1.32%) |
Mar 22, 2021 | 93.11 | 94.24 | 90.96 | 92.85 | 280,122 | +0.02(+0.02%) |
Mar 19, 2021 | 94.39 | 95.13 | 92.49 | 92.83 | 854,626 | -1.74(-1.84%) |
Mar 18, 2021 | 96.67 | 98.07 | 94.03 | 94.57 | 158,151 | -3.06(-3.13%) |
Mar 17, 2021 | 97.47 | 98.13 | 95.45 | 97.63 | 206,205 | -0.22(-0.22%) |
Mar 16, 2021 | 100.38 | 100.38 | 97.54 | 97.85 | 183,430 | -2.19(-2.19%) |
Mar 15, 2021 | 102.00 | 102.00 | 98.20 | 100.03 | 213,479 | -2.23(-2.18%) |
Mar 12, 2021 | 101.50 | 102.87 | 101.36 | 102.26 | 110,294 | +0.48(+0.47%) |
Mar 11, 2021 | 102.72 | 103.01 | 101.49 | 101.78 | 156,770 | +0.61(+0.60%) |
Mar 10, 2021 | 100.53 | 101.76 | 100.22 | 101.18 | 103,542 | +0.96(+0.96%) |
Mar 09, 2021 | 99.78 | 102.27 | 99.23 | 100.22 | 157,002 | +2.01(+2.05%) |
Mar 08, 2021 | 98.27 | 100.18 | 96.80 | 98.21 | 144,696 | +0.11(+0.11%) |
Mar 05, 2021 | 97.52 | 98.32 | 93.92 | 98.10 | 209,436 | +2.44(+2.55%) |
Mar 04, 2021 | 99.03 | 99.23 | 95.16 | 95.66 | 218,728 | -4.15(-4.16%) |
Mar 03, 2021 | 102.89 | 103.04 | 99.66 | 99.81 | 195,278 | -1.98(-1.95%) |
Mar 02, 2021 | 103.44 | 103.44 | 100.83 | 101.80 | 146,778 | -1.46(-1.41%) |
Mar 01, 2021 | 107.33 | 109.24 | 103.15 | 103.25 | 296,738 | -2.88(-2.72%) |
Feb 26, 2021 | 104.92 | 107.28 | 102.73 | 106.13 | 300,597 | +2.03(+1.95%) |
Feb 25, 2021 | 106.27 | 106.97 | 104.10 | 104.10 | 150,541 | -2.80(-2.62%) |
Feb 24, 2021 | 103.07 | 107.03 | 102.49 | 106.90 | 261,397 | +4.41(+4.30%) |
Feb 23, 2021 | 102.02 | 103.04 | 99.63 | 102.49 | 134,338 | -1.28(-1.23%) |
Feb 22, 2021 | 102.63 | 104.00 | 102.33 | 103.76 | 136,060 | +0.33(+0.32%) |
Feb 19, 2021 | 102.98 | 104.24 | 100.88 | 103.43 | 118,879 | +1.08(+1.06%) |
Feb 18, 2021 | 102.14 | 103.61 | 100.83 | 102.35 | 82,651 | -0.21(-0.20%) |
Feb 17, 2021 | 102.66 | 103.54 | 101.00 | 102.56 | 157,709 | -1.37(-1.31%) |
Feb 16, 2021 | 105.36 | 105.73 | 103.18 | 103.92 | 126,024 | -0.96(-0.91%) |
Feb 12, 2021 | 103.23 | 104.88 | 101.01 | 104.88 | 114,882 | +1.33(+1.28%) |
Feb 11, 2021 | 102.07 | 103.85 | 101.56 | 103.55 | 147,474 | +2.29(+2.26%) |
Feb 10, 2021 | 104.85 | 105.47 | 100.08 | 101.26 | 293,856 | -2.71(-2.61%) |
Feb 09, 2021 | 102.53 | 104.53 | 100.96 | 103.97 | 211,139 | +1.46(+1.43%) |
Feb 08, 2021 | 97.91 | 102.59 | 97.69 | 102.51 | 233,254 | +5.25(+5.40%) |
Feb 05, 2021 | 97.74 | 98.13 | 95.10 | 97.26 | 111,193 | +0.61(+0.63%) |
Feb 04, 2021 | 94.75 | 96.73 | 94.18 | 96.65 | 150,563 | +2.73(+2.91%) |
Feb 03, 2021 | 94.18 | 94.38 | 92.61 | 93.92 | 155,474 | -0.86(-0.91%) |
Feb 02, 2021 | 92.95 | 95.20 | 92.26 | 94.78 | 204,847 | +3.02(+3.29%) |