Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.44 | 93.24 | 90.20 | 90.35 | 675,885 | -2.85(-3.06%) |
Apr 29, 2021 | 92.97 | 93.49 | 92.10 | 93.20 | 388,735 | +1.03(+1.12%) |
Apr 28, 2021 | 90.88 | 92.75 | 90.85 | 92.17 | 541,474 | +1.42(+1.57%) |
Apr 27, 2021 | 90.04 | 91.25 | 89.54 | 90.74 | 343,001 | +0.37(+0.40%) |
Apr 26, 2021 | 90.38 | 91.71 | 90.19 | 90.38 | 772,292 | +0.38(+0.43%) |
Apr 23, 2021 | 88.43 | 90.79 | 88.10 | 89.99 | 553,158 | +2.15(+2.44%) |
Apr 22, 2021 | 91.89 | 92.14 | 87.60 | 87.85 | 754,194 | -4.32(-4.69%) |
Apr 21, 2021 | 88.83 | 92.21 | 88.68 | 92.17 | 467,239 | +2.79(+3.12%) |
Apr 20, 2021 | 91.58 | 91.71 | 88.22 | 89.38 | 498,367 | -2.54(-2.76%) |
Apr 19, 2021 | 92.28 | 93.20 | 91.24 | 91.92 | 549,913 | -0.17(-0.19%) |
Apr 16, 2021 | 92.95 | 94.11 | 91.56 | 92.09 | 408,399 | +0.74(+0.81%) |
Apr 15, 2021 | 90.62 | 91.82 | 89.21 | 91.35 | 480,319 | +1.17(+1.30%) |
Apr 14, 2021 | 88.84 | 91.12 | 88.34 | 90.18 | 383,193 | +2.08(+2.36%) |
Apr 13, 2021 | 87.59 | 88.69 | 85.77 | 88.10 | 1,110,992 | -0.04(-0.04%) |
Apr 12, 2021 | 88.18 | 89.23 | 87.42 | 88.14 | 914,590 | +2.06(+2.39%) |
Apr 09, 2021 | 85.62 | 86.21 | 84.88 | 86.08 | 794,353 | +0.91(+1.07%) |
Apr 08, 2021 | 86.30 | 86.34 | 83.91 | 85.16 | 861,066 | -0.90(-1.05%) |
Apr 07, 2021 | 87.73 | 87.73 | 85.95 | 86.07 | 773,750 | -1.41(-1.62%) |
Apr 06, 2021 | 86.36 | 89.13 | 86.19 | 87.48 | 498,623 | +0.39(+0.45%) |
Apr 05, 2021 | 89.02 | 89.02 | 86.99 | 87.09 | 407,966 | -1.01(-1.15%) |
Apr 01, 2021 | 86.46 | 88.11 | 85.75 | 88.10 | 611,560 | +2.66(+3.11%) |
Mar 31, 2021 | 86.93 | 87.78 | 85.15 | 85.44 | 760,421 | -1.53(-1.76%) |
Mar 30, 2021 | 85.44 | 87.45 | 84.77 | 86.97 | 538,033 | +1.59(+1.86%) |
Mar 29, 2021 | 85.07 | 86.98 | 84.55 | 85.38 | 862,526 | -0.28(-0.33%) |
Mar 26, 2021 | 85.83 | 86.84 | 84.35 | 85.66 | 757,877 | +1.00(+1.18%) |
Mar 25, 2021 | 82.19 | 85.21 | 81.37 | 84.66 | 1,067,311 | +1.59(+1.91%) |
Mar 24, 2021 | 83.16 | 85.72 | 82.66 | 83.07 | 1,743,485 | +0.70(+0.85%) |
Mar 23, 2021 | 87.07 | 87.63 | 81.51 | 82.37 | 1,057,237 | -5.87(-6.65%) |
Mar 22, 2021 | 88.89 | 89.08 | 86.65 | 88.24 | 1,136,719 | -0.13(-0.15%) |
Mar 19, 2021 | 88.68 | 89.48 | 85.74 | 88.38 | 809,629 | -0.99(-1.11%) |
Mar 18, 2021 | 90.36 | 93.50 | 88.85 | 89.37 | 650,308 | -0.75(-0.83%) |
Mar 17, 2021 | 87.09 | 90.81 | 87.09 | 90.12 | 757,892 | +3.17(+3.64%) |
Mar 16, 2021 | 87.56 | 88.66 | 84.35 | 86.95 | 784,711 | -1.09(-1.24%) |
Mar 15, 2021 | 89.20 | 89.44 | 86.52 | 88.04 | 938,914 | -3.03(-3.33%) |
Mar 12, 2021 | 91.68 | 92.44 | 90.13 | 91.07 | 532,894 | -0.50(-0.55%) |
Mar 11, 2021 | 91.04 | 93.58 | 90.95 | 91.57 | 935,725 | +1.39(+1.54%) |
Mar 10, 2021 | 88.18 | 90.59 | 87.34 | 90.19 | 796,683 | +2.00(+2.27%) |
Mar 09, 2021 | 90.06 | 90.94 | 87.76 | 88.18 | 1,237,830 | -1.40(-1.56%) |
Mar 08, 2021 | 87.08 | 91.76 | 86.43 | 89.58 | 2,180,739 | +3.55(+4.13%) |
Mar 05, 2021 | 83.16 | 86.30 | 81.75 | 86.03 | 983,796 | +3.96(+4.82%) |
Mar 04, 2021 | 83.72 | 84.77 | 80.66 | 82.07 | 556,189 | -1.51(-1.81%) |
Mar 03, 2021 | 83.05 | 84.82 | 82.79 | 83.58 | 952,172 | +0.52(+0.63%) |
Mar 02, 2021 | 83.59 | 84.51 | 82.80 | 83.07 | 1,035,420 | -0.68(-0.82%) |
Mar 01, 2021 | 83.94 | 86.23 | 83.71 | 83.75 | 1,104,984 | +1.65(+2.00%) |
Feb 26, 2021 | 82.09 | 82.70 | 79.62 | 82.10 | 627,047 | +0.01(+0.01%) |
Feb 25, 2021 | 84.41 | 84.82 | 80.74 | 82.09 | 704,516 | -2.48(-2.94%) |
Feb 24, 2021 | 83.94 | 85.18 | 83.73 | 84.58 | 1,448,876 | +0.93(+1.11%) |
Feb 23, 2021 | 83.14 | 86.33 | 81.46 | 83.65 | 960,640 | -0.24(-0.29%) |
Feb 22, 2021 | 83.82 | 86.67 | 83.00 | 83.89 | 1,244,266 | +0.08(+0.09%) |
Feb 19, 2021 | 81.62 | 84.72 | 81.30 | 83.81 | 1,001,921 | +2.87(+3.54%) |
Feb 18, 2021 | 83.12 | 83.65 | 80.45 | 80.94 | 346,123 | -2.46(-2.94%) |
Feb 17, 2021 | 82.50 | 84.41 | 81.58 | 83.40 | 840,160 | -1.06(-1.26%) |
Feb 16, 2021 | 82.24 | 85.23 | 82.24 | 84.46 | 563,111 | +0.93(+1.11%) |
Feb 12, 2021 | 83.08 | 84.17 | 82.84 | 83.53 | 266,560 | +0.58(+0.69%) |
Feb 11, 2021 | 82.70 | 83.42 | 81.99 | 82.96 | 476,445 | +0.69(+0.84%) |
Feb 10, 2021 | 83.26 | 84.39 | 81.53 | 82.27 | 248,358 | -0.10(-0.12%) |
Feb 09, 2021 | 81.81 | 83.28 | 80.98 | 82.36 | 151,773 | +0.04(+0.05%) |
Feb 08, 2021 | 81.94 | 82.98 | 81.11 | 82.32 | 352,915 | +1.51(+1.86%) |
Feb 05, 2021 | 80.07 | 81.07 | 79.92 | 80.82 | 206,305 | +1.54(+1.95%) |
Feb 04, 2021 | 78.94 | 80.07 | 77.96 | 79.27 | 212,878 | +0.31(+0.39%) |
Feb 03, 2021 | 78.21 | 79.90 | 77.42 | 78.97 | 587,490 | +0.86(+1.11%) |
Feb 02, 2021 | 77.14 | 79.11 | 76.25 | 78.10 | 390,598 | +2.15(+2.83%) |