Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.31 | 89.85 | 88.62 | 88.62 | 12,500 | -1.10(-1.23%) |
Apr 29, 2021 | 89.99 | 89.99 | 88.30 | 89.72 | 18,245 | -1.12(-1.23%) |
Apr 28, 2021 | 90.99 | 91.26 | 90.54 | 90.84 | 13,715 | +0.73(+0.81%) |
Apr 27, 2021 | 90.15 | 90.38 | 89.79 | 90.11 | 21,068 | -0.08(-0.09%) |
Apr 26, 2021 | 88.45 | 90.35 | 88.45 | 90.19 | 29,831 | +1.24(+1.39%) |
Apr 23, 2021 | 87.90 | 89.35 | 87.68 | 88.95 | 19,400 | +0.97(+1.10%) |
Apr 22, 2021 | 88.78 | 88.87 | 87.87 | 87.98 | 16,208 | -1.12(-1.26%) |
Apr 21, 2021 | 87.25 | 89.10 | 86.70 | 89.10 | 16,269 | +0.00(+0.00%) |
Apr 20, 2021 | 90.50 | 90.50 | 88.62 | 89.10 | 22,745 | -2.61(-2.85%) |
Apr 19, 2021 | 91.47 | 92.21 | 91.11 | 91.71 | 33,173 | -1.59(-1.70%) |
Apr 16, 2021 | 92.01 | 93.42 | 92.01 | 93.30 | 63,100 | +2.74(+3.03%) |
Apr 15, 2021 | 89.74 | 90.59 | 89.74 | 90.56 | 29,555 | +0.36(+0.40%) |
Apr 14, 2021 | 90.28 | 90.74 | 89.89 | 90.20 | 34,109 | -0.47(-0.52%) |
Apr 13, 2021 | 91.24 | 91.24 | 90.04 | 90.67 | 32,754 | +0.02(+0.02%) |
Apr 12, 2021 | 91.10 | 91.69 | 90.35 | 90.65 | 31,396 | +1.15(+1.28%) |
Apr 09, 2021 | 88.49 | 89.50 | 88.45 | 89.50 | 32,100 | +1.10(+1.24%) |
Apr 08, 2021 | 88.16 | 88.76 | 87.50 | 88.40 | 21,711 | -1.39(-1.55%) |
Apr 07, 2021 | 90.04 | 90.29 | 89.40 | 89.79 | 16,336 | +0.36(+0.40%) |
Apr 06, 2021 | 89.63 | 90.30 | 89.25 | 89.44 | 17,731 | -1.83(-2.00%) |
Apr 05, 2021 | 88.17 | 91.35 | 88.17 | 91.26 | 39,791 | +2.12(+2.38%) |
Apr 01, 2021 | 88.34 | 89.36 | 87.40 | 89.14 | 23,100 | -0.35(-0.39%) |
Mar 31, 2021 | 89.82 | 89.82 | 88.81 | 89.49 | 22,868 | +0.86(+0.97%) |
Mar 30, 2021 | 87.44 | 88.70 | 87.44 | 88.63 | 9,682 | +1.33(+1.52%) |
Mar 29, 2021 | 87.07 | 87.30 | 86.18 | 87.30 | 30,694 | +0.70(+0.81%) |
Mar 26, 2021 | 85.68 | 86.67 | 85.68 | 86.59 | 20,000 | +0.92(+1.07%) |
Mar 25, 2021 | 84.46 | 85.67 | 84.03 | 85.67 | 8,141 | +1.62(+1.93%) |
Mar 24, 2021 | 83.84 | 84.90 | 83.84 | 84.05 | 21,078 | -1.35(-1.58%) |
Mar 23, 2021 | 85.99 | 86.46 | 85.38 | 85.40 | 17,844 | -3.03(-3.43%) |
Mar 22, 2021 | 88.31 | 88.70 | 87.93 | 88.43 | 14,965 | +0.74(+0.85%) |
Mar 19, 2021 | 87.56 | 88.02 | 86.77 | 87.69 | 20,000 | -0.04(-0.05%) |
Mar 18, 2021 | 87.20 | 88.62 | 86.93 | 87.73 | 55,201 | +2.15(+2.51%) |
Mar 17, 2021 | 84.17 | 85.89 | 83.80 | 85.58 | 47,981 | +0.82(+0.97%) |
Mar 16, 2021 | 85.39 | 85.39 | 84.25 | 84.76 | 37,554 | +1.03(+1.22%) |
Mar 15, 2021 | 84.06 | 84.52 | 83.33 | 83.73 | 23,629 | -1.28(-1.51%) |
Mar 12, 2021 | 83.25 | 85.12 | 83.25 | 85.02 | 19,100 | -0.31(-0.36%) |
Mar 11, 2021 | 85.78 | 86.36 | 84.50 | 85.33 | 40,830 | -1.32(-1.52%) |
Mar 10, 2021 | 85.39 | 86.65 | 85.39 | 86.65 | 27,239 | +1.12(+1.31%) |
Mar 09, 2021 | 85.29 | 85.81 | 84.44 | 85.53 | 23,186 | -0.21(-0.24%) |
Mar 08, 2021 | 85.10 | 86.42 | 84.97 | 85.74 | 27,773 | +1.29(+1.53%) |
Mar 05, 2021 | 84.43 | 84.71 | 83.45 | 84.45 | 37,300 | +0.96(+1.15%) |
Mar 04, 2021 | 84.12 | 85.50 | 83.47 | 83.49 | 29,338 | +0.36(+0.43%) |
Mar 03, 2021 | 83.24 | 83.73 | 82.90 | 83.13 | 21,432 | +0.50(+0.61%) |
Mar 02, 2021 | 81.84 | 82.85 | 81.84 | 82.63 | 40,410 | +2.47(+3.08%) |
Mar 01, 2021 | 79.72 | 80.53 | 79.39 | 80.16 | 22,440 | -0.14(-0.17%) |
Feb 26, 2021 | 80.30 | 80.73 | 79.97 | 80.30 | 12,200 | +1.00(+1.26%) |
Feb 25, 2021 | 81.18 | 81.47 | 79.09 | 79.30 | 24,917 | -1.17(-1.45%) |
Feb 24, 2021 | 79.87 | 80.47 | 79.65 | 80.47 | 19,207 | +0.84(+1.05%) |
Feb 23, 2021 | 79.66 | 79.94 | 78.68 | 79.63 | 21,239 | -1.67(-2.05%) |
Feb 22, 2021 | 80.18 | 81.60 | 80.18 | 81.30 | 17,243 | +0.10(+0.12%) |
Feb 19, 2021 | 81.03 | 82.00 | 81.00 | 81.20 | 34,200 | +0.05(+0.06%) |
Feb 18, 2021 | 81.01 | 81.59 | 80.52 | 81.15 | 32,161 | +2.10(+2.66%) |
Feb 17, 2021 | 78.40 | 79.13 | 78.09 | 79.05 | 22,142 | +0.61(+0.78%) |
Feb 16, 2021 | 78.62 | 78.99 | 78.31 | 78.44 | 11,827 | +0.25(+0.32%) |
Feb 12, 2021 | 77.62 | 78.45 | 77.62 | 78.19 | 30,700 | -0.51(-0.65%) |
Feb 11, 2021 | 79.41 | 79.56 | 78.50 | 78.70 | 8,196 | +0.07(+0.09%) |
Feb 10, 2021 | 79.88 | 79.88 | 78.46 | 78.63 | 14,858 | -1.06(-1.33%) |
Feb 09, 2021 | 79.75 | 79.95 | 79.21 | 79.69 | 29,369 | -0.56(-0.70%) |
Feb 08, 2021 | 79.91 | 80.63 | 79.90 | 80.25 | 32,875 | -0.38(-0.47%) |
Feb 05, 2021 | 80.32 | 80.63 | 79.82 | 80.63 | 32,900 | +1.79(+2.27%) |
Feb 04, 2021 | 78.00 | 78.94 | 77.93 | 78.84 | 41,291 | +1.96(+2.55%) |
Feb 03, 2021 | 72.50 | 78.15 | 72.27 | 76.88 | 148,685 | +4.60(+6.36%) |
Feb 02, 2021 | 71.47 | 72.28 | 71.14 | 72.28 | 39,336 | +1.83(+2.60%) |