Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.88 | 93.48 | 92.30 | 92.33 | 70,514 | -1.27(-1.36%) |
Apr 29, 2021 | 94.43 | 94.43 | 93.02 | 93.60 | 51,814 | +0.04(+0.04%) |
Apr 28, 2021 | 93.23 | 93.86 | 93.04 | 93.56 | 78,075 | +0.17(+0.19%) |
Apr 27, 2021 | 93.40 | 93.83 | 93.16 | 93.39 | 52,861 | +0.24(+0.26%) |
Apr 26, 2021 | 93.15 | 93.86 | 93.06 | 93.15 | 53,732 | +0.35(+0.37%) |
Apr 23, 2021 | 91.47 | 93.24 | 91.47 | 92.80 | 152,316 | +1.69(+1.86%) |
Apr 22, 2021 | 91.71 | 92.46 | 90.98 | 91.11 | 43,063 | -0.50(-0.55%) |
Apr 21, 2021 | 89.20 | 91.61 | 88.96 | 91.61 | 308,276 | +2.16(+2.42%) |
Apr 20, 2021 | 91.21 | 91.43 | 88.77 | 89.45 | 217,921 | -2.07(-2.26%) |
Apr 19, 2021 | 92.28 | 92.46 | 90.89 | 91.51 | 45,105 | -1.10(-1.19%) |
Apr 16, 2021 | 92.70 | 92.87 | 92.08 | 92.62 | 71,032 | +0.32(+0.35%) |
Apr 15, 2021 | 92.78 | 93.23 | 91.50 | 92.30 | 36,602 | +0.37(+0.40%) |
Apr 14, 2021 | 91.22 | 92.92 | 91.21 | 91.93 | 57,528 | +0.90(+0.99%) |
Apr 13, 2021 | 91.52 | 91.60 | 90.28 | 91.03 | 124,953 | -0.69(-0.75%) |
Apr 12, 2021 | 91.65 | 91.85 | 91.08 | 91.72 | 52,760 | +0.07(+0.07%) |
Apr 09, 2021 | 91.43 | 91.69 | 90.91 | 91.65 | 36,448 | +0.26(+0.29%) |
Apr 08, 2021 | 91.51 | 91.51 | 90.18 | 91.39 | 87,817 | +0.48(+0.53%) |
Apr 07, 2021 | 92.12 | 92.34 | 90.82 | 90.91 | 56,131 | -1.38(-1.50%) |
Apr 06, 2021 | 92.55 | 93.27 | 92.15 | 92.29 | 91,207 | -0.14(-0.15%) |
Apr 05, 2021 | 93.07 | 93.07 | 91.84 | 92.42 | 92,482 | +0.43(+0.47%) |
Apr 01, 2021 | 91.29 | 91.99 | 91.02 | 91.99 | 179,341 | +1.23(+1.35%) |
Mar 31, 2021 | 90.82 | 91.50 | 90.35 | 90.76 | 97,494 | +0.47(+0.52%) |
Mar 30, 2021 | 88.96 | 90.66 | 88.83 | 90.29 | 44,798 | +1.20(+1.34%) |
Mar 29, 2021 | 90.91 | 91.75 | 89.03 | 89.09 | 1,558,927 | -2.22(-2.43%) |
Mar 26, 2021 | 90.27 | 91.38 | 89.76 | 91.31 | 99,611 | +2.04(+2.28%) |
Mar 25, 2021 | 86.25 | 89.53 | 85.85 | 89.27 | 113,256 | +2.30(+2.64%) |
Mar 24, 2021 | 89.45 | 90.38 | 86.96 | 86.98 | 81,665 | -1.43(-1.62%) |
Mar 23, 2021 | 90.82 | 91.33 | 87.92 | 88.41 | 115,976 | -3.26(-3.56%) |
Mar 22, 2021 | 93.22 | 93.22 | 91.24 | 91.67 | 219,358 | -1.32(-1.42%) |
Mar 19, 2021 | 92.62 | 93.57 | 91.52 | 92.99 | 125,399 | +0.39(+0.42%) |
Mar 18, 2021 | 94.63 | 95.51 | 92.36 | 92.60 | 77,844 | -2.12(-2.24%) |
Mar 17, 2021 | 94.16 | 94.93 | 93.34 | 94.72 | 54,488 | +0.52(+0.55%) |
Mar 16, 2021 | 95.74 | 95.74 | 93.99 | 94.20 | 101,815 | -1.64(-1.71%) |
Mar 15, 2021 | 95.82 | 95.92 | 94.94 | 95.84 | 150,989 | -0.13(-0.13%) |
Mar 12, 2021 | 95.33 | 96.05 | 95.18 | 95.97 | 64,256 | +0.96(+1.01%) |
Mar 11, 2021 | 94.75 | 95.11 | 94.06 | 95.00 | 280,349 | +1.18(+1.25%) |
Mar 10, 2021 | 92.64 | 94.20 | 92.64 | 93.83 | 84,739 | +1.93(+2.10%) |
Mar 09, 2021 | 92.23 | 92.82 | 91.27 | 91.90 | 110,096 | +0.86(+0.94%) |
Mar 08, 2021 | 89.95 | 91.81 | 89.72 | 91.04 | 127,074 | +1.84(+2.06%) |
Mar 05, 2021 | 88.52 | 89.20 | 85.74 | 89.20 | 54,914 | +2.00(+2.30%) |
Mar 04, 2021 | 88.95 | 89.52 | 85.80 | 87.20 | 122,918 | -1.73(-1.95%) |
Mar 03, 2021 | 89.18 | 90.47 | 88.86 | 88.93 | 94,766 | +0.11(+0.12%) |
Mar 02, 2021 | 90.40 | 90.40 | 88.81 | 88.83 | 135,550 | -1.52(-1.68%) |
Mar 01, 2021 | 89.44 | 90.58 | 89.10 | 90.35 | 78,062 | +2.60(+2.96%) |
Feb 26, 2021 | 88.23 | 88.95 | 86.34 | 87.75 | 91,350 | -0.39(-0.44%) |
Feb 25, 2021 | 91.15 | 91.38 | 87.90 | 88.13 | 77,625 | -2.75(-3.02%) |
Feb 24, 2021 | 88.83 | 90.97 | 88.83 | 90.88 | 111,814 | +2.48(+2.80%) |
Feb 23, 2021 | 88.07 | 88.81 | 86.72 | 88.40 | 84,680 | -0.44(-0.50%) |
Feb 22, 2021 | 87.96 | 89.51 | 87.96 | 88.85 | 120,062 | +0.49(+0.56%) |
Feb 19, 2021 | 87.33 | 88.66 | 87.33 | 88.36 | 69,447 | +1.42(+1.63%) |
Feb 18, 2021 | 87.74 | 87.87 | 86.50 | 86.94 | 67,605 | -1.33(-1.51%) |
Feb 17, 2021 | 88.17 | 88.39 | 87.26 | 88.27 | 88,274 | -0.47(-0.53%) |
Feb 16, 2021 | 89.72 | 89.72 | 88.33 | 88.74 | 63,756 | -0.19(-0.22%) |
Feb 12, 2021 | 88.49 | 89.10 | 88.27 | 88.93 | 68,201 | +0.21(+0.24%) |
Feb 11, 2021 | 88.85 | 89.51 | 87.36 | 88.72 | 94,899 | +0.28(+0.32%) |
Feb 10, 2021 | 89.42 | 89.50 | 87.98 | 88.44 | 65,497 | -0.36(-0.40%) |
Feb 09, 2021 | 88.18 | 89.21 | 87.60 | 88.80 | 1,470,010 | +0.60(+0.68%) |
Feb 08, 2021 | 86.72 | 88.20 | 86.56 | 88.20 | 66,057 | +2.40(+2.80%) |
Feb 05, 2021 | 85.74 | 85.86 | 84.81 | 85.80 | 270,106 | +0.93(+1.10%) |
Feb 04, 2021 | 83.76 | 84.87 | 83.38 | 84.87 | 70,321 | +1.55(+1.86%) |
Feb 03, 2021 | 83.26 | 83.49 | 82.38 | 83.32 | 72,086 | +0.25(+0.30%) |
Feb 02, 2021 | 83.44 | 83.54 | 82.38 | 83.07 | 102,609 | +0.16(+0.20%) |