Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 90.07 | 91.04 | 88.95 | 89.71 | 2,506,524 | -0.32(-0.36%) |
Apr 29, 2021 | 86.81 | 90.04 | 86.49 | 90.03 | 1,777,700 | +3.51(+4.06%) |
Apr 28, 2021 | 86.77 | 87.79 | 85.01 | 86.52 | 2,695,080 | -2.74(-3.06%) |
Apr 27, 2021 | 90.74 | 91.72 | 89.03 | 89.26 | 1,899,819 | -1.43(-1.58%) |
Apr 26, 2021 | 92.98 | 93.05 | 90.33 | 90.69 | 1,076,413 | -1.52(-1.64%) |
Apr 23, 2021 | 92.00 | 92.68 | 91.33 | 92.20 | 909,131 | +0.56(+0.62%) |
Apr 22, 2021 | 91.28 | 92.44 | 90.96 | 91.64 | 881,657 | +0.20(+0.22%) |
Apr 21, 2021 | 92.11 | 92.94 | 91.20 | 91.44 | 1,041,033 | -0.49(-0.53%) |
Apr 20, 2021 | 91.46 | 92.10 | 90.86 | 91.93 | 762,140 | +0.78(+0.85%) |
Apr 19, 2021 | 92.92 | 92.92 | 90.87 | 91.15 | 849,577 | -1.96(-2.10%) |
Apr 16, 2021 | 93.67 | 96.43 | 92.68 | 93.11 | 1,676,932 | +0.00(+0.00%) |
Apr 15, 2021 | 91.52 | 93.36 | 90.73 | 93.11 | 1,301,346 | +2.07(+2.27%) |
Apr 14, 2021 | 90.56 | 91.23 | 90.02 | 91.04 | 797,285 | +0.29(+0.32%) |
Apr 13, 2021 | 91.30 | 91.78 | 90.05 | 90.75 | 954,783 | -0.77(-0.84%) |
Apr 12, 2021 | 90.09 | 91.61 | 89.84 | 91.52 | 825,048 | +1.47(+1.63%) |
Apr 09, 2021 | 89.51 | 90.38 | 89.21 | 90.05 | 592,488 | +0.87(+0.97%) |
Apr 08, 2021 | 88.78 | 89.36 | 88.21 | 89.18 | 712,882 | +0.22(+0.25%) |
Apr 07, 2021 | 89.88 | 90.34 | 88.74 | 88.96 | 670,952 | -1.19(-1.32%) |
Apr 06, 2021 | 89.63 | 90.79 | 89.63 | 90.15 | 879,149 | -0.11(-0.12%) |
Apr 05, 2021 | 90.53 | 91.16 | 89.67 | 90.26 | 866,392 | +0.49(+0.55%) |
Apr 01, 2021 | 88.34 | 90.09 | 87.78 | 89.77 | 995,164 | +1.59(+1.80%) |
Mar 31, 2021 | 90.69 | 90.80 | 87.86 | 88.18 | 1,363,107 | -2.20(-2.43%) |
Mar 30, 2021 | 90.10 | 90.91 | 90.00 | 90.38 | 869,925 | +0.37(+0.41%) |
Mar 29, 2021 | 90.28 | 91.39 | 89.39 | 90.01 | 957,262 | -0.27(-0.30%) |
Mar 26, 2021 | 89.51 | 90.44 | 89.17 | 90.28 | 1,254,777 | +1.31(+1.47%) |
Mar 25, 2021 | 88.36 | 89.39 | 87.42 | 88.97 | 757,398 | +1.12(+1.27%) |
Mar 24, 2021 | 87.92 | 89.30 | 87.63 | 87.85 | 874,492 | -0.04(-0.04%) |
Mar 23, 2021 | 88.15 | 88.76 | 87.47 | 87.89 | 724,378 | -0.44(-0.50%) |
Mar 22, 2021 | 89.89 | 89.89 | 87.42 | 88.33 | 1,418,894 | -1.03(-1.15%) |
Mar 19, 2021 | 89.00 | 89.98 | 88.21 | 89.36 | 2,452,740 | +1.01(+1.14%) |
Mar 18, 2021 | 87.56 | 89.85 | 87.56 | 88.35 | 913,512 | +0.40(+0.45%) |
Mar 17, 2021 | 89.34 | 89.34 | 87.32 | 87.95 | 753,853 | -0.92(-1.04%) |
Mar 16, 2021 | 89.52 | 89.80 | 87.64 | 88.88 | 744,983 | -0.96(-1.07%) |
Mar 15, 2021 | 88.76 | 89.87 | 88.68 | 89.84 | 800,331 | +1.20(+1.36%) |
Mar 12, 2021 | 87.79 | 89.01 | 87.28 | 88.64 | 830,133 | +1.28(+1.47%) |
Mar 11, 2021 | 87.06 | 87.84 | 86.25 | 87.35 | 1,063,635 | +0.01(+0.01%) |
Mar 10, 2021 | 86.87 | 87.65 | 86.48 | 87.34 | 866,506 | +0.84(+0.97%) |
Mar 09, 2021 | 85.73 | 87.93 | 85.10 | 86.50 | 1,069,769 | +1.66(+1.96%) |
Mar 08, 2021 | 87.68 | 88.12 | 84.77 | 84.84 | 1,196,324 | -2.05(-2.36%) |
Mar 05, 2021 | 85.01 | 87.41 | 84.49 | 86.89 | 1,082,170 | +1.89(+2.22%) |
Mar 04, 2021 | 85.83 | 86.24 | 84.73 | 85.01 | 1,329,675 | -0.43(-0.51%) |
Mar 03, 2021 | 85.42 | 87.24 | 84.53 | 85.44 | 1,287,456 | -0.14(-0.16%) |
Mar 02, 2021 | 84.74 | 86.67 | 84.50 | 85.58 | 1,488,417 | +0.83(+0.98%) |
Mar 01, 2021 | 84.53 | 85.55 | 83.95 | 84.75 | 924,503 | +1.26(+1.51%) |
Feb 26, 2021 | 82.71 | 84.62 | 82.52 | 83.49 | 1,527,857 | +0.78(+0.94%) |
Feb 25, 2021 | 83.01 | 83.84 | 82.48 | 82.71 | 984,321 | -0.03(-0.03%) |
Feb 24, 2021 | 82.40 | 83.17 | 82.00 | 82.74 | 1,175,622 | +0.23(+0.28%) |
Feb 23, 2021 | 82.51 | 83.38 | 81.20 | 82.51 | 800,873 | -0.04(-0.04%) |
Feb 22, 2021 | 83.25 | 83.38 | 82.14 | 82.54 | 800,212 | -0.88(-1.06%) |
Feb 19, 2021 | 84.01 | 84.72 | 83.21 | 83.43 | 1,024,592 | -0.42(-0.50%) |
Feb 18, 2021 | 82.26 | 84.03 | 82.10 | 83.85 | 776,473 | +1.19(+1.43%) |
Feb 17, 2021 | 81.14 | 82.75 | 80.26 | 82.66 | 961,580 | +1.33(+1.64%) |
Feb 16, 2021 | 84.01 | 84.55 | 81.18 | 81.33 | 1,150,770 | -2.57(-3.07%) |
Feb 12, 2021 | 82.89 | 84.06 | 82.84 | 83.90 | 712,949 | +0.94(+1.13%) |
Feb 11, 2021 | 84.12 | 84.25 | 81.86 | 82.97 | 803,232 | -0.62(-0.75%) |
Feb 10, 2021 | 84.55 | 84.82 | 82.64 | 83.59 | 976,425 | -0.84(-0.99%) |
Feb 09, 2021 | 82.97 | 84.47 | 82.42 | 84.43 | 1,013,087 | +1.75(+2.11%) |
Feb 08, 2021 | 81.97 | 82.79 | 81.65 | 82.68 | 1,115,140 | +1.04(+1.27%) |
Feb 05, 2021 | 80.30 | 81.66 | 79.84 | 81.64 | 833,515 | +1.41(+1.75%) |
Feb 04, 2021 | 80.32 | 80.86 | 79.25 | 80.24 | 966,652 | +0.35(+0.44%) |
Feb 03, 2021 | 79.59 | 80.43 | 79.29 | 79.89 | 1,055,664 | +0.28(+0.36%) |
Feb 02, 2021 | 80.45 | 81.61 | 79.39 | 79.60 | 1,403,202 | +0.17(+0.22%) |