Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.44 | 93.24 | 90.20 | 90.36 | 675,845 | -2.85(-3.06%) |
Apr 29, 2021 | 92.97 | 93.49 | 92.11 | 93.20 | 388,711 | +1.03(+1.12%) |
Apr 28, 2021 | 90.88 | 92.75 | 90.86 | 92.17 | 541,441 | +1.42(+1.57%) |
Apr 27, 2021 | 90.05 | 91.26 | 89.55 | 90.75 | 342,981 | +0.37(+0.40%) |
Apr 26, 2021 | 90.38 | 91.71 | 90.20 | 90.38 | 772,245 | +0.39(+0.43%) |
Apr 23, 2021 | 88.44 | 90.80 | 88.11 | 90.00 | 553,124 | +2.15(+2.44%) |
Apr 22, 2021 | 91.89 | 92.15 | 87.60 | 87.85 | 754,149 | -4.32(-4.69%) |
Apr 21, 2021 | 88.83 | 92.21 | 88.69 | 92.17 | 467,211 | +2.79(+3.12%) |
Apr 20, 2021 | 91.59 | 91.72 | 88.23 | 89.38 | 498,337 | -2.54(-2.76%) |
Apr 19, 2021 | 92.29 | 93.20 | 91.25 | 91.92 | 549,880 | -0.17(-0.19%) |
Apr 16, 2021 | 92.95 | 94.12 | 91.56 | 92.10 | 408,375 | +0.74(+0.81%) |
Apr 15, 2021 | 90.62 | 91.83 | 89.22 | 91.36 | 480,290 | +1.17(+1.30%) |
Apr 14, 2021 | 88.84 | 91.12 | 88.34 | 90.18 | 383,170 | +2.08(+2.36%) |
Apr 13, 2021 | 87.59 | 88.70 | 85.77 | 88.10 | 1,110,925 | -0.04(-0.04%) |
Apr 12, 2021 | 88.19 | 89.24 | 87.43 | 88.14 | 914,535 | +2.06(+2.39%) |
Apr 09, 2021 | 85.63 | 86.22 | 84.89 | 86.08 | 794,305 | +0.91(+1.07%) |
Apr 08, 2021 | 86.30 | 86.34 | 83.92 | 85.17 | 861,014 | -0.90(-1.05%) |
Apr 07, 2021 | 87.74 | 87.74 | 85.96 | 86.07 | 773,703 | -1.41(-1.62%) |
Apr 06, 2021 | 86.36 | 89.13 | 86.20 | 87.49 | 498,593 | +0.39(+0.45%) |
Apr 05, 2021 | 89.03 | 89.03 | 87.00 | 87.09 | 407,941 | -1.01(-1.15%) |
Apr 01, 2021 | 86.47 | 88.11 | 85.76 | 88.10 | 611,523 | +2.66(+3.11%) |
Mar 31, 2021 | 86.94 | 87.79 | 85.15 | 85.45 | 760,375 | -1.53(-1.76%) |
Mar 30, 2021 | 85.45 | 87.46 | 84.77 | 86.98 | 538,001 | +1.59(+1.86%) |
Mar 29, 2021 | 85.07 | 86.99 | 84.55 | 85.39 | 862,474 | -0.28(-0.33%) |
Mar 26, 2021 | 85.83 | 86.84 | 84.36 | 85.67 | 757,831 | +1.00(+1.18%) |
Mar 25, 2021 | 82.19 | 85.22 | 81.38 | 84.67 | 1,067,247 | +1.59(+1.91%) |
Mar 24, 2021 | 83.17 | 85.73 | 82.67 | 83.08 | 1,743,380 | +0.70(+0.85%) |
Mar 23, 2021 | 87.07 | 87.63 | 81.51 | 82.38 | 1,057,173 | -5.87(-6.65%) |
Mar 22, 2021 | 88.89 | 89.08 | 86.65 | 88.25 | 1,136,651 | -0.13(-0.15%) |
Mar 19, 2021 | 88.68 | 89.49 | 85.75 | 88.38 | 809,580 | -0.99(-1.11%) |
Mar 18, 2021 | 90.36 | 93.50 | 88.85 | 89.37 | 650,269 | -0.75(-0.83%) |
Mar 17, 2021 | 87.09 | 90.82 | 87.09 | 90.12 | 757,846 | +3.17(+3.64%) |
Mar 16, 2021 | 87.56 | 88.66 | 84.36 | 86.96 | 784,664 | -1.09(-1.24%) |
Mar 15, 2021 | 89.21 | 89.44 | 86.53 | 88.05 | 938,857 | -3.03(-3.33%) |
Mar 12, 2021 | 91.68 | 92.44 | 90.13 | 91.08 | 532,861 | -0.50(-0.55%) |
Mar 11, 2021 | 91.05 | 93.59 | 90.95 | 91.58 | 935,669 | +1.39(+1.54%) |
Mar 10, 2021 | 88.19 | 90.60 | 87.34 | 90.19 | 796,635 | +2.00(+2.27%) |
Mar 09, 2021 | 90.07 | 90.94 | 87.77 | 88.19 | 1,237,755 | -1.40(-1.56%) |
Mar 08, 2021 | 87.08 | 91.77 | 86.44 | 89.59 | 2,180,607 | +3.55(+4.13%) |
Mar 05, 2021 | 83.17 | 86.30 | 81.76 | 86.03 | 983,737 | +3.96(+4.82%) |
Mar 04, 2021 | 83.72 | 84.77 | 80.66 | 82.08 | 556,155 | -1.51(-1.81%) |
Mar 03, 2021 | 83.05 | 84.82 | 82.79 | 83.59 | 952,114 | +0.52(+0.63%) |
Mar 02, 2021 | 83.60 | 84.52 | 82.80 | 83.07 | 1,035,357 | -0.68(-0.82%) |
Mar 01, 2021 | 83.95 | 86.24 | 83.71 | 83.75 | 1,104,917 | +1.65(+2.00%) |
Feb 26, 2021 | 82.10 | 82.70 | 79.62 | 82.11 | 627,010 | +0.01(+0.01%) |
Feb 25, 2021 | 84.42 | 84.82 | 80.75 | 82.10 | 704,473 | -2.48(-2.94%) |
Feb 24, 2021 | 83.94 | 85.19 | 83.74 | 84.58 | 1,448,789 | +0.93(+1.11%) |
Feb 23, 2021 | 83.14 | 86.34 | 81.47 | 83.65 | 960,582 | -0.24(-0.29%) |
Feb 22, 2021 | 83.82 | 86.68 | 83.01 | 83.89 | 1,244,191 | +0.08(+0.09%) |
Feb 19, 2021 | 81.63 | 84.73 | 81.31 | 83.82 | 1,001,860 | +2.87(+3.54%) |
Feb 18, 2021 | 83.12 | 83.65 | 80.46 | 80.95 | 346,102 | -2.46(-2.94%) |
Feb 17, 2021 | 82.50 | 84.42 | 81.59 | 83.40 | 840,110 | -1.06(-1.26%) |
Feb 16, 2021 | 82.24 | 85.24 | 82.24 | 84.47 | 563,077 | +0.93(+1.11%) |
Feb 12, 2021 | 83.09 | 84.17 | 82.84 | 83.54 | 266,544 | +0.58(+0.69%) |
Feb 11, 2021 | 82.70 | 83.42 | 81.99 | 82.96 | 476,417 | +0.69(+0.84%) |
Feb 10, 2021 | 83.27 | 84.39 | 81.53 | 82.27 | 248,343 | -0.10(-0.12%) |
Feb 09, 2021 | 81.82 | 83.29 | 80.99 | 82.37 | 151,764 | +0.04(+0.05%) |
Feb 08, 2021 | 81.94 | 82.98 | 81.12 | 82.33 | 352,894 | +1.51(+1.86%) |
Feb 05, 2021 | 80.07 | 81.08 | 79.92 | 80.82 | 206,293 | +1.54(+1.95%) |
Feb 04, 2021 | 78.94 | 80.07 | 77.96 | 79.28 | 212,865 | +0.31(+0.39%) |
Feb 03, 2021 | 78.21 | 79.90 | 77.43 | 78.97 | 587,454 | +0.86(+1.11%) |
Feb 02, 2021 | 77.15 | 79.11 | 76.26 | 78.11 | 390,574 | +2.15(+2.83%) |