Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.33 | 92.74 | 89.79 | 90.33 | 1,126,100 | -1.95(-2.11%) |
Apr 29, 2021 | 96.23 | 96.94 | 91.51 | 92.28 | 835,417 | -3.12(-3.27%) |
Apr 28, 2021 | 94.50 | 96.46 | 93.60 | 95.40 | 886,555 | +0.97(+1.03%) |
Apr 27, 2021 | 96.40 | 96.80 | 93.95 | 94.43 | 836,829 | -1.54(-1.60%) |
Apr 26, 2021 | 93.37 | 95.99 | 92.70 | 95.97 | 981,356 | +3.94(+4.28%) |
Apr 23, 2021 | 93.20 | 93.97 | 91.00 | 92.03 | 1,586,900 | -1.16(-1.24%) |
Apr 22, 2021 | 92.76 | 95.60 | 92.56 | 93.19 | 2,415,974 | +0.57(+0.62%) |
Apr 21, 2021 | 90.14 | 93.25 | 89.53 | 92.62 | 936,577 | +1.68(+1.85%) |
Apr 20, 2021 | 90.68 | 91.43 | 88.58 | 90.94 | 1,084,807 | +0.96(+1.07%) |
Apr 19, 2021 | 91.00 | 91.54 | 89.01 | 89.98 | 1,000,593 | -2.22(-2.41%) |
Apr 16, 2021 | 92.46 | 92.73 | 90.46 | 92.20 | 666,700 | +0.42(+0.46%) |
Apr 15, 2021 | 90.00 | 92.37 | 89.33 | 91.78 | 1,024,527 | +2.62(+2.94%) |
Apr 14, 2021 | 90.82 | 92.20 | 89.03 | 89.16 | 1,357,086 | -1.67(-1.84%) |
Apr 13, 2021 | 90.00 | 91.90 | 89.18 | 90.83 | 1,169,306 | +1.84(+2.07%) |
Apr 12, 2021 | 88.72 | 89.32 | 87.18 | 88.99 | 829,911 | -0.64(-0.71%) |
Apr 09, 2021 | 88.99 | 89.70 | 87.14 | 89.63 | 607,400 | -0.02(-0.02%) |
Apr 08, 2021 | 89.75 | 90.02 | 88.60 | 89.65 | 889,553 | +1.26(+1.43%) |
Apr 07, 2021 | 90.12 | 90.38 | 87.86 | 88.39 | 863,037 | -2.01(-2.22%) |
Apr 06, 2021 | 89.99 | 91.55 | 89.27 | 90.40 | 1,177,650 | +1.38(+1.55%) |
Apr 05, 2021 | 89.06 | 89.69 | 87.52 | 89.02 | 1,224,784 | +0.77(+0.87%) |
Apr 01, 2021 | 88.00 | 89.09 | 87.52 | 88.25 | 1,201,700 | +2.59(+3.02%) |
Mar 31, 2021 | 84.33 | 86.48 | 83.59 | 85.66 | 1,178,279 | +2.22(+2.66%) |
Mar 30, 2021 | 81.89 | 84.09 | 81.17 | 83.44 | 1,383,168 | +2.07(+2.54%) |
Mar 29, 2021 | 84.40 | 84.99 | 80.33 | 81.37 | 1,657,430 | -3.93(-4.61%) |
Mar 26, 2021 | 86.14 | 86.89 | 82.34 | 85.30 | 1,406,600 | -0.93(-1.08%) |
Mar 25, 2021 | 85.00 | 87.43 | 84.25 | 86.23 | 1,142,663 | -0.14(-0.16%) |
Mar 24, 2021 | 90.99 | 92.00 | 86.05 | 86.37 | 1,209,238 | -4.69(-5.15%) |
Mar 23, 2021 | 92.39 | 93.14 | 90.26 | 91.06 | 1,263,363 | -1.54(-1.66%) |
Mar 22, 2021 | 92.41 | 94.25 | 91.22 | 92.60 | 1,194,052 | +0.91(+0.99%) |
Mar 19, 2021 | 89.36 | 92.28 | 88.48 | 91.69 | 1,644,700 | +1.34(+1.48%) |
Mar 18, 2021 | 92.39 | 93.92 | 89.45 | 90.35 | 1,786,519 | -3.61(-3.84%) |
Mar 17, 2021 | 89.72 | 95.39 | 88.84 | 93.96 | 1,694,189 | +1.97(+2.14%) |
Mar 16, 2021 | 92.67 | 95.15 | 91.51 | 91.99 | 1,805,630 | +0.36(+0.39%) |
Mar 15, 2021 | 90.00 | 91.68 | 88.57 | 91.63 | 1,430,885 | +2.43(+2.72%) |
Mar 12, 2021 | 86.43 | 89.84 | 86.00 | 89.20 | 1,614,600 | +0.02(+0.02%) |
Mar 11, 2021 | 87.43 | 90.84 | 86.86 | 89.18 | 2,510,844 | +4.96(+5.89%) |
Mar 10, 2021 | 87.61 | 88.54 | 84.00 | 84.22 | 2,074,316 | -1.72(-2.00%) |
Mar 09, 2021 | 85.06 | 87.53 | 84.23 | 85.94 | 1,949,496 | +4.33(+5.31%) |
Mar 08, 2021 | 87.00 | 87.85 | 80.48 | 81.61 | 2,254,696 | -5.94(-6.78%) |
Mar 05, 2021 | 88.94 | 88.94 | 81.45 | 87.55 | 3,025,300 | -1.04(-1.17%) |
Mar 04, 2021 | 89.17 | 90.77 | 86.09 | 88.59 | 3,371,033 | -1.08(-1.20%) |
Mar 03, 2021 | 96.21 | 96.85 | 87.28 | 89.67 | 4,613,615 | -7.92(-8.12%) |
Mar 02, 2021 | 100.18 | 100.19 | 97.38 | 97.59 | 2,697,697 | -1.46(-1.47%) |
Mar 01, 2021 | 98.40 | 99.44 | 96.91 | 99.05 | 1,074,954 | +2.52(+2.61%) |
Feb 26, 2021 | 95.87 | 97.60 | 93.17 | 96.53 | 1,718,100 | +3.18(+3.41%) |
Feb 25, 2021 | 98.16 | 98.78 | 91.59 | 93.35 | 2,320,994 | -4.80(-4.89%) |
Feb 24, 2021 | 98.95 | 100.19 | 96.40 | 98.15 | 1,607,304 | -1.22(-1.23%) |
Feb 23, 2021 | 99.99 | 102.18 | 96.52 | 99.37 | 4,258,738 | -4.41(-4.25%) |
Feb 22, 2021 | 108.09 | 108.26 | 102.82 | 103.78 | 2,777,206 | -5.00(-4.60%) |
Feb 19, 2021 | 107.42 | 109.83 | 106.12 | 108.78 | 2,698,500 | +3.13(+2.96%) |
Feb 18, 2021 | 102.74 | 106.83 | 101.11 | 105.65 | 5,970,706 | +2.19(+2.12%) |
Feb 17, 2021 | 107.02 | 108.00 | 101.35 | 103.46 | 2,278,600 | -8.54(-7.63%) |
Feb 16, 2021 | 113.43 | 115.21 | 109.72 | 112.00 | 1,690,010 | -1.51(-1.33%) |
Feb 12, 2021 | 106.26 | 113.96 | 105.98 | 113.51 | 2,383,000 | +7.14(+6.71%) |
Feb 11, 2021 | 105.08 | 107.45 | 102.70 | 106.37 | 1,729,450 | +1.34(+1.28%) |
Feb 10, 2021 | 104.30 | 106.46 | 101.03 | 105.03 | 1,965,335 | +2.68(+2.62%) |
Feb 09, 2021 | 106.43 | 111.95 | 100.10 | 102.35 | 5,649,196 | +0.35(+0.34%) |
Feb 08, 2021 | 104.00 | 105.12 | 101.22 | 102.00 | 2,439,706 | -0.15(-0.15%) |
Feb 05, 2021 | 100.51 | 103.14 | 100.46 | 102.15 | 1,318,800 | +2.27(+2.27%) |
Feb 04, 2021 | 99.55 | 101.21 | 98.58 | 99.88 | 1,063,190 | +0.71(+0.72%) |
Feb 03, 2021 | 99.34 | 100.01 | 97.56 | 99.17 | 1,275,215 | +0.67(+0.68%) |
Feb 02, 2021 | 96.64 | 99.53 | 96.56 | 98.50 | 1,510,285 | +2.69(+2.81%) |