Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 99.39 | 104.33 | 98.73 | 100.82 | 1,863,387 | +3.12(+3.19%) |
Apr 29, 2021 | 96.19 | 98.86 | 95.73 | 97.70 | 907,786 | +2.76(+2.91%) |
Apr 28, 2021 | 94.15 | 95.24 | 93.26 | 94.94 | 750,397 | +0.40(+0.42%) |
Apr 27, 2021 | 93.22 | 95.22 | 92.82 | 94.54 | 839,992 | +0.49(+0.52%) |
Apr 26, 2021 | 95.28 | 95.84 | 93.65 | 94.05 | 728,206 | -0.49(-0.52%) |
Apr 23, 2021 | 95.99 | 95.99 | 92.76 | 94.54 | 736,162 | -0.50(-0.53%) |
Apr 22, 2021 | 92.94 | 95.51 | 92.58 | 95.04 | 582,305 | +2.07(+2.23%) |
Apr 21, 2021 | 91.43 | 93.24 | 90.69 | 92.97 | 566,754 | +1.45(+1.59%) |
Apr 20, 2021 | 91.88 | 92.35 | 89.17 | 91.52 | 683,144 | -0.64(-0.70%) |
Apr 19, 2021 | 93.39 | 93.69 | 91.85 | 92.16 | 492,012 | -1.04(-1.11%) |
Apr 16, 2021 | 91.64 | 93.43 | 91.64 | 93.20 | 717,267 | +1.93(+2.12%) |
Apr 15, 2021 | 91.68 | 91.68 | 89.80 | 91.27 | 575,258 | +0.27(+0.30%) |
Apr 14, 2021 | 90.37 | 92.74 | 90.37 | 90.99 | 862,803 | +0.66(+0.73%) |
Apr 13, 2021 | 92.28 | 92.84 | 90.28 | 90.33 | 956,084 | -1.57(-1.71%) |
Apr 12, 2021 | 94.63 | 94.63 | 91.57 | 91.91 | 850,692 | -1.79(-1.91%) |
Apr 09, 2021 | 92.90 | 93.79 | 91.69 | 93.70 | 426,411 | +0.56(+0.60%) |
Apr 08, 2021 | 93.96 | 93.97 | 92.14 | 93.14 | 728,791 | +0.30(+0.32%) |
Apr 07, 2021 | 92.50 | 94.01 | 91.78 | 92.84 | 710,287 | -0.17(-0.18%) |
Apr 06, 2021 | 92.13 | 94.93 | 91.90 | 93.01 | 814,134 | +1.72(+1.89%) |
Apr 05, 2021 | 91.85 | 91.85 | 90.01 | 91.28 | 564,314 | +0.58(+0.64%) |
Apr 01, 2021 | 90.70 | 91.16 | 89.77 | 90.70 | 672,683 | +0.32(+0.35%) |
Mar 31, 2021 | 90.63 | 92.09 | 90.29 | 90.38 | 620,104 | -0.46(-0.51%) |
Mar 30, 2021 | 89.22 | 90.84 | 89.22 | 90.84 | 469,182 | +1.28(+1.43%) |
Mar 29, 2021 | 91.59 | 92.62 | 89.15 | 89.56 | 517,849 | -2.54(-2.76%) |
Mar 26, 2021 | 91.17 | 92.15 | 90.03 | 92.10 | 556,447 | +1.22(+1.35%) |
Mar 25, 2021 | 85.58 | 91.63 | 84.40 | 90.88 | 966,789 | +5.23(+6.10%) |
Mar 24, 2021 | 88.28 | 88.92 | 85.65 | 85.65 | 505,504 | -1.06(-1.23%) |
Mar 23, 2021 | 87.54 | 88.65 | 86.29 | 86.72 | 727,635 | -1.68(-1.90%) |
Mar 22, 2021 | 91.54 | 91.54 | 87.84 | 88.39 | 686,103 | -1.77(-1.96%) |
Mar 19, 2021 | 89.27 | 91.92 | 88.56 | 90.16 | 1,608,305 | -0.43(-0.48%) |
Mar 18, 2021 | 91.37 | 93.27 | 90.46 | 90.60 | 868,122 | -0.98(-1.07%) |
Mar 17, 2021 | 89.12 | 92.09 | 88.60 | 91.58 | 904,695 | +2.30(+2.57%) |
Mar 16, 2021 | 92.45 | 92.45 | 89.15 | 89.28 | 799,527 | -3.29(-3.55%) |
Mar 15, 2021 | 92.32 | 93.87 | 91.57 | 92.57 | 735,067 | +0.47(+0.51%) |
Mar 12, 2021 | 90.65 | 92.24 | 90.24 | 92.09 | 682,449 | +1.89(+2.10%) |
Mar 11, 2021 | 88.87 | 90.87 | 88.21 | 90.20 | 1,051,233 | +0.57(+0.63%) |
Mar 10, 2021 | 87.09 | 90.43 | 87.00 | 89.64 | 598,940 | +2.75(+3.17%) |
Mar 09, 2021 | 90.73 | 90.99 | 86.89 | 86.89 | 553,701 | -2.84(-3.16%) |
Mar 08, 2021 | 88.79 | 91.33 | 88.44 | 89.72 | 911,685 | +1.73(+1.97%) |
Mar 05, 2021 | 87.37 | 88.26 | 84.30 | 87.99 | 871,293 | +1.59(+1.84%) |
Mar 04, 2021 | 88.11 | 89.12 | 84.43 | 86.40 | 835,375 | -1.88(-2.13%) |
Mar 03, 2021 | 87.44 | 89.73 | 86.61 | 88.28 | 1,308,914 | +1.82(+2.10%) |
Mar 02, 2021 | 86.19 | 87.65 | 84.48 | 86.46 | 1,349,248 | -0.02(-0.02%) |
Mar 01, 2021 | 86.58 | 88.79 | 86.14 | 86.48 | 1,171,228 | +0.87(+1.01%) |
Feb 26, 2021 | 85.54 | 87.21 | 83.18 | 85.61 | 889,127 | -0.01(-0.01%) |
Feb 25, 2021 | 88.96 | 90.03 | 85.34 | 85.62 | 1,549,045 | -3.90(-4.36%) |
Feb 24, 2021 | 85.37 | 90.37 | 84.71 | 89.52 | 951,845 | +4.48(+5.27%) |
Feb 23, 2021 | 84.93 | 86.01 | 84.03 | 85.04 | 971,631 | -0.20(-0.23%) |
Feb 22, 2021 | 82.50 | 86.77 | 82.24 | 85.24 | 1,219,122 | +2.42(+2.92%) |
Feb 19, 2021 | 78.90 | 84.71 | 78.90 | 82.82 | 1,938,861 | +0.80(+0.98%) |
Feb 18, 2021 | 80.26 | 82.48 | 79.90 | 82.01 | 836,815 | +1.84(+2.29%) |
Feb 17, 2021 | 79.90 | 81.35 | 78.82 | 80.18 | 950,083 | -0.63(-0.78%) |
Feb 16, 2021 | 81.95 | 82.20 | 79.37 | 80.81 | 1,107,473 | -0.62(-0.76%) |
Feb 12, 2021 | 82.34 | 82.34 | 80.66 | 81.43 | 523,115 | -0.85(-1.03%) |
Feb 11, 2021 | 82.43 | 82.71 | 80.85 | 82.28 | 582,764 | +0.09(+0.11%) |
Feb 10, 2021 | 84.20 | 84.38 | 81.68 | 82.18 | 584,598 | -1.45(-1.73%) |
Feb 09, 2021 | 84.28 | 84.78 | 83.13 | 83.64 | 685,964 | -0.69(-0.82%) |
Feb 08, 2021 | 83.86 | 84.67 | 82.65 | 84.32 | 1,107,234 | +0.86(+1.03%) |
Feb 05, 2021 | 80.55 | 83.72 | 80.44 | 83.47 | 1,403,220 | +3.32(+4.14%) |
Feb 04, 2021 | 78.19 | 81.58 | 77.62 | 80.15 | 901,285 | +2.59(+3.34%) |
Feb 03, 2021 | 75.55 | 78.71 | 75.37 | 77.56 | 1,034,668 | +1.71(+2.25%) |
Feb 02, 2021 | 74.64 | 76.21 | 73.83 | 75.85 | 717,027 | +2.25(+3.06%) |