Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.08 | 95.28 | 93.74 | 95.17 | 940,052 | +1.30(+1.38%) |
Apr 29, 2021 | 92.97 | 93.94 | 92.46 | 93.87 | 1,207,045 | +1.73(+1.87%) |
Apr 28, 2021 | 93.33 | 93.73 | 92.09 | 92.14 | 927,197 | -1.08(-1.16%) |
Apr 27, 2021 | 94.16 | 94.16 | 93.06 | 93.23 | 577,692 | -0.85(-0.91%) |
Apr 26, 2021 | 95.13 | 95.13 | 93.63 | 94.08 | 643,578 | -0.86(-0.91%) |
Apr 23, 2021 | 95.33 | 95.78 | 94.74 | 94.94 | 407,980 | -0.05(-0.05%) |
Apr 22, 2021 | 94.98 | 95.49 | 94.75 | 94.99 | 517,010 | +0.01(+0.01%) |
Apr 21, 2021 | 96.09 | 96.45 | 94.96 | 94.98 | 1,242,113 | -1.10(-1.15%) |
Apr 20, 2021 | 93.83 | 96.21 | 93.70 | 96.08 | 868,845 | +2.53(+2.70%) |
Apr 19, 2021 | 93.99 | 93.99 | 93.01 | 93.56 | 1,054,762 | +0.02(+0.02%) |
Apr 16, 2021 | 93.44 | 93.84 | 92.35 | 93.54 | 945,277 | +0.46(+0.49%) |
Apr 15, 2021 | 91.87 | 93.10 | 91.69 | 93.08 | 709,227 | +1.09(+1.19%) |
Apr 14, 2021 | 90.79 | 92.27 | 90.71 | 91.99 | 626,229 | +0.96(+1.05%) |
Apr 13, 2021 | 91.42 | 92.24 | 90.84 | 91.03 | 805,706 | -0.25(-0.27%) |
Apr 12, 2021 | 91.52 | 92.12 | 91.13 | 91.28 | 521,712 | +0.21(+0.23%) |
Apr 09, 2021 | 90.76 | 91.33 | 90.34 | 91.07 | 591,288 | +0.74(+0.82%) |
Apr 08, 2021 | 90.65 | 90.82 | 89.78 | 90.32 | 923,490 | +0.08(+0.09%) |
Apr 07, 2021 | 89.96 | 90.83 | 89.35 | 90.24 | 613,410 | -0.03(-0.03%) |
Apr 06, 2021 | 90.35 | 90.55 | 89.56 | 90.27 | 796,368 | -0.33(-0.37%) |
Apr 05, 2021 | 90.18 | 91.13 | 89.66 | 90.60 | 559,130 | +0.35(+0.39%) |
Apr 01, 2021 | 90.55 | 90.82 | 89.18 | 90.25 | 750,213 | -0.56(-0.62%) |
Mar 31, 2021 | 90.25 | 91.17 | 89.07 | 90.81 | 1,243,975 | -0.04(-0.04%) |
Mar 30, 2021 | 90.48 | 91.16 | 89.56 | 90.85 | 1,014,263 | +0.04(+0.04%) |
Mar 29, 2021 | 89.36 | 90.82 | 89.18 | 90.81 | 1,059,547 | +1.48(+1.66%) |
Mar 26, 2021 | 89.23 | 89.40 | 87.67 | 89.33 | 712,658 | +0.15(+0.16%) |
Mar 25, 2021 | 88.50 | 89.51 | 87.48 | 89.18 | 812,904 | +1.13(+1.28%) |
Mar 24, 2021 | 86.68 | 88.56 | 86.29 | 88.05 | 922,530 | +1.53(+1.77%) |
Mar 23, 2021 | 85.44 | 86.80 | 85.32 | 86.52 | 817,362 | +0.59(+0.68%) |
Mar 22, 2021 | 86.10 | 86.51 | 84.52 | 85.93 | 1,117,660 | -0.51(-0.58%) |
Mar 19, 2021 | 85.92 | 87.18 | 85.31 | 86.44 | 2,118,056 | +0.51(+0.60%) |
Mar 18, 2021 | 84.74 | 86.17 | 84.18 | 85.92 | 848,206 | +1.01(+1.19%) |
Mar 17, 2021 | 86.23 | 86.85 | 84.82 | 84.91 | 855,742 | -1.26(-1.46%) |
Mar 16, 2021 | 85.29 | 86.40 | 85.15 | 86.17 | 1,081,796 | +0.56(+0.65%) |
Mar 15, 2021 | 84.51 | 85.70 | 84.16 | 85.61 | 815,620 | +1.63(+1.94%) |
Mar 12, 2021 | 83.34 | 84.49 | 82.95 | 83.98 | 829,784 | +1.41(+1.71%) |
Mar 11, 2021 | 82.79 | 83.32 | 82.23 | 82.57 | 744,831 | -0.85(-1.02%) |
Mar 10, 2021 | 82.54 | 83.69 | 81.82 | 83.42 | 959,667 | +1.35(+1.65%) |
Mar 09, 2021 | 82.82 | 83.92 | 82.00 | 82.07 | 1,002,131 | -2.11(-2.51%) |
Mar 08, 2021 | 84.52 | 84.72 | 82.39 | 84.19 | 1,174,320 | -0.06(-0.08%) |
Mar 05, 2021 | 81.70 | 85.11 | 81.70 | 84.25 | 1,841,353 | +2.58(+3.16%) |
Mar 04, 2021 | 82.61 | 83.76 | 81.33 | 81.67 | 1,497,931 | +0.41(+0.51%) |
Mar 03, 2021 | 80.62 | 82.18 | 79.88 | 81.26 | 1,216,880 | +1.11(+1.39%) |
Mar 02, 2021 | 78.93 | 80.33 | 78.82 | 80.14 | 1,151,595 | +1.37(+1.74%) |
Mar 01, 2021 | 78.65 | 79.86 | 78.63 | 78.78 | 821,986 | +1.05(+1.35%) |
Feb 26, 2021 | 81.19 | 81.42 | 77.71 | 77.73 | 1,539,177 | -3.33(-4.10%) |
Feb 25, 2021 | 81.65 | 82.91 | 80.92 | 81.05 | 1,010,026 | -0.40(-0.50%) |
Feb 24, 2021 | 82.63 | 82.79 | 81.36 | 81.46 | 1,090,826 | -0.88(-1.07%) |
Feb 23, 2021 | 83.06 | 84.44 | 82.04 | 82.34 | 1,085,492 | +0.20(+0.25%) |
Feb 22, 2021 | 82.68 | 83.58 | 81.39 | 82.14 | 2,378,943 | -3.81(-4.44%) |
Feb 19, 2021 | 85.34 | 86.47 | 84.71 | 85.95 | 2,318,454 | +0.45(+0.53%) |
Feb 18, 2021 | 84.47 | 86.05 | 84.47 | 85.50 | 936,119 | +1.15(+1.36%) |
Feb 17, 2021 | 83.28 | 84.78 | 82.94 | 84.35 | 1,073,128 | +1.19(+1.43%) |
Feb 16, 2021 | 82.90 | 83.49 | 82.38 | 83.16 | 791,259 | +0.07(+0.09%) |
Feb 12, 2021 | 83.04 | 83.75 | 82.28 | 83.09 | 840,617 | +0.01(+0.01%) |
Feb 11, 2021 | 83.15 | 83.96 | 82.40 | 83.08 | 948,488 | -0.74(-0.88%) |
Feb 10, 2021 | 82.28 | 84.07 | 81.99 | 83.82 | 1,245,236 | +2.05(+2.51%) |
Feb 09, 2021 | 81.34 | 81.79 | 80.56 | 81.76 | 730,625 | +0.47(+0.58%) |
Feb 08, 2021 | 81.39 | 81.96 | 80.84 | 81.29 | 971,735 | +0.03(+0.03%) |
Feb 05, 2021 | 81.39 | 81.64 | 80.76 | 81.26 | 763,031 | +0.25(+0.30%) |
Feb 04, 2021 | 79.81 | 81.06 | 79.42 | 81.02 | 1,501,757 | +1.58(+1.99%) |
Feb 03, 2021 | 80.99 | 81.38 | 79.13 | 79.44 | 1,124,721 | -1.47(-1.82%) |
Feb 02, 2021 | 81.13 | 82.47 | 80.27 | 80.91 | 830,344 | +0.01(+0.01%) |