Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.15 | 92.95 | 89.92 | 90.07 | 677,993 | -2.84(-3.06%) |
Apr 29, 2021 | 92.68 | 93.20 | 91.81 | 92.91 | 389,947 | +1.03(+1.12%) |
Apr 28, 2021 | 90.60 | 92.46 | 90.57 | 91.88 | 543,162 | +1.42(+1.57%) |
Apr 27, 2021 | 89.76 | 90.97 | 89.26 | 90.46 | 344,071 | +0.36(+0.40%) |
Apr 26, 2021 | 90.10 | 91.42 | 89.91 | 90.10 | 774,699 | +0.38(+0.43%) |
Apr 23, 2021 | 88.16 | 90.51 | 87.83 | 89.71 | 554,882 | +2.14(+2.44%) |
Apr 22, 2021 | 91.60 | 91.85 | 87.33 | 87.57 | 756,545 | -4.31(-4.69%) |
Apr 21, 2021 | 88.55 | 91.92 | 88.41 | 91.88 | 468,696 | +2.78(+3.12%) |
Apr 20, 2021 | 91.30 | 91.43 | 87.95 | 89.10 | 499,920 | -2.53(-2.76%) |
Apr 19, 2021 | 92.00 | 92.91 | 90.96 | 91.63 | 551,628 | -0.17(-0.19%) |
Apr 16, 2021 | 92.66 | 93.82 | 91.27 | 91.81 | 409,672 | +0.74(+0.81%) |
Apr 15, 2021 | 90.34 | 91.54 | 88.94 | 91.07 | 481,817 | +1.17(+1.30%) |
Apr 14, 2021 | 88.56 | 90.84 | 88.06 | 89.90 | 384,387 | +2.07(+2.36%) |
Apr 13, 2021 | 87.32 | 88.42 | 85.50 | 87.82 | 1,114,456 | -0.04(-0.04%) |
Apr 12, 2021 | 87.91 | 88.96 | 87.15 | 87.86 | 917,442 | +2.05(+2.39%) |
Apr 09, 2021 | 85.36 | 85.94 | 84.62 | 85.81 | 796,829 | +0.91(+1.07%) |
Apr 08, 2021 | 86.03 | 86.07 | 83.65 | 84.90 | 863,751 | -0.90(-1.05%) |
Apr 07, 2021 | 87.46 | 87.46 | 85.68 | 85.80 | 776,162 | -1.41(-1.62%) |
Apr 06, 2021 | 86.09 | 88.85 | 85.92 | 87.21 | 500,178 | +0.39(+0.45%) |
Apr 05, 2021 | 88.75 | 88.75 | 86.72 | 86.82 | 409,238 | -1.01(-1.15%) |
Apr 01, 2021 | 86.19 | 87.83 | 85.48 | 87.82 | 613,466 | +2.65(+3.11%) |
Mar 31, 2021 | 86.66 | 87.51 | 84.88 | 85.18 | 762,792 | -1.53(-1.76%) |
Mar 30, 2021 | 85.18 | 87.18 | 84.50 | 86.70 | 539,711 | +1.58(+1.86%) |
Mar 29, 2021 | 84.80 | 86.71 | 84.28 | 85.12 | 865,215 | -0.28(-0.33%) |
Mar 26, 2021 | 85.56 | 86.57 | 84.09 | 85.40 | 760,240 | +1.00(+1.18%) |
Mar 25, 2021 | 81.93 | 84.95 | 81.12 | 84.40 | 1,070,638 | +1.58(+1.91%) |
Mar 24, 2021 | 82.90 | 85.45 | 82.40 | 82.82 | 1,748,920 | +0.70(+0.85%) |
Mar 23, 2021 | 86.80 | 87.35 | 81.25 | 82.12 | 1,060,533 | -5.85(-6.65%) |
Mar 22, 2021 | 88.61 | 88.80 | 86.38 | 87.97 | 1,140,263 | -0.13(-0.15%) |
Mar 19, 2021 | 88.40 | 89.21 | 85.47 | 88.10 | 812,153 | -0.99(-1.11%) |
Mar 18, 2021 | 90.08 | 93.21 | 88.57 | 89.09 | 652,335 | -0.75(-0.83%) |
Mar 17, 2021 | 86.82 | 90.53 | 86.82 | 89.84 | 760,254 | +3.16(+3.64%) |
Mar 16, 2021 | 87.29 | 88.38 | 84.09 | 86.68 | 787,157 | -1.08(-1.24%) |
Mar 15, 2021 | 88.93 | 89.16 | 86.25 | 87.77 | 941,841 | -3.02(-3.33%) |
Mar 12, 2021 | 91.39 | 92.15 | 89.85 | 90.79 | 534,555 | -0.50(-0.55%) |
Mar 11, 2021 | 90.76 | 93.29 | 90.66 | 91.29 | 938,642 | +1.38(+1.54%) |
Mar 10, 2021 | 87.91 | 90.31 | 87.07 | 89.91 | 799,167 | +2.00(+2.27%) |
Mar 09, 2021 | 89.78 | 90.65 | 87.49 | 87.91 | 1,241,689 | -1.39(-1.56%) |
Mar 08, 2021 | 86.81 | 91.48 | 86.16 | 89.30 | 2,187,537 | +3.54(+4.13%) |
Mar 05, 2021 | 82.90 | 86.03 | 81.50 | 85.76 | 986,863 | +3.94(+4.82%) |
Mar 04, 2021 | 83.46 | 84.50 | 80.41 | 81.82 | 557,923 | -1.51(-1.81%) |
Mar 03, 2021 | 82.79 | 84.55 | 82.53 | 83.33 | 955,140 | +0.52(+0.63%) |
Mar 02, 2021 | 83.33 | 84.25 | 82.54 | 82.81 | 1,038,647 | -0.68(-0.82%) |
Mar 01, 2021 | 83.68 | 85.96 | 83.45 | 83.49 | 1,108,428 | +1.64(+2.00%) |
Feb 26, 2021 | 81.84 | 82.44 | 79.37 | 81.85 | 629,002 | +0.01(+0.01%) |
Feb 25, 2021 | 84.15 | 84.56 | 80.49 | 81.84 | 706,712 | -2.48(-2.94%) |
Feb 24, 2021 | 83.67 | 84.92 | 83.47 | 84.31 | 1,453,393 | +0.93(+1.11%) |
Feb 23, 2021 | 82.88 | 86.06 | 81.21 | 83.39 | 963,635 | -0.24(-0.29%) |
Feb 22, 2021 | 83.56 | 86.40 | 82.75 | 83.63 | 1,248,145 | +0.08(+0.09%) |
Feb 19, 2021 | 81.37 | 84.46 | 81.05 | 83.55 | 1,005,044 | +2.86(+3.54%) |
Feb 18, 2021 | 82.86 | 83.39 | 80.20 | 80.69 | 347,202 | -2.45(-2.94%) |
Feb 17, 2021 | 82.24 | 84.15 | 81.33 | 83.14 | 842,779 | -1.06(-1.26%) |
Feb 16, 2021 | 81.98 | 84.97 | 81.98 | 84.20 | 564,867 | +0.93(+1.11%) |
Feb 12, 2021 | 82.82 | 83.90 | 82.58 | 83.27 | 267,391 | +0.57(+0.69%) |
Feb 11, 2021 | 82.44 | 83.16 | 81.73 | 82.70 | 477,931 | +0.69(+0.84%) |
Feb 10, 2021 | 83.00 | 84.12 | 81.27 | 82.01 | 249,133 | -0.10(-0.12%) |
Feb 09, 2021 | 81.56 | 83.02 | 80.73 | 82.11 | 152,246 | +0.04(+0.05%) |
Feb 08, 2021 | 81.69 | 82.72 | 80.86 | 82.07 | 354,016 | +1.50(+1.86%) |
Feb 05, 2021 | 79.82 | 80.82 | 79.67 | 80.57 | 206,948 | +1.54(+1.95%) |
Feb 04, 2021 | 78.69 | 79.82 | 77.72 | 79.03 | 213,541 | +0.31(+0.39%) |
Feb 03, 2021 | 77.97 | 79.65 | 77.18 | 78.72 | 589,321 | +0.86(+1.11%) |
Feb 02, 2021 | 76.90 | 78.86 | 76.01 | 77.86 | 391,815 | +2.14(+2.83%) |