Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.38 | 88.59 | 85.72 | 85.77 | 2,587,800 | -3.07(-3.46%) |
Apr 29, 2021 | 91.94 | 92.20 | 87.37 | 88.84 | 2,450,416 | -2.72(-2.97%) |
Apr 28, 2021 | 93.14 | 93.74 | 91.44 | 91.56 | 1,277,563 | -2.24(-2.39%) |
Apr 27, 2021 | 92.73 | 93.99 | 91.96 | 93.80 | 2,280,865 | +0.66(+0.71%) |
Apr 26, 2021 | 89.40 | 93.16 | 89.11 | 93.14 | 2,193,814 | +3.57(+3.99%) |
Apr 23, 2021 | 86.33 | 89.76 | 85.18 | 89.57 | 2,643,100 | +4.76(+5.61%) |
Apr 22, 2021 | 85.65 | 87.94 | 84.62 | 84.81 | 2,345,237 | +0.03(+0.04%) |
Apr 21, 2021 | 83.96 | 85.99 | 82.68 | 84.78 | 2,508,235 | +0.82(+0.98%) |
Apr 20, 2021 | 88.40 | 88.40 | 83.57 | 83.96 | 3,077,861 | -3.93(-4.47%) |
Apr 19, 2021 | 90.01 | 91.77 | 86.90 | 87.89 | 2,441,524 | -2.45(-2.71%) |
Apr 16, 2021 | 94.55 | 94.63 | 89.28 | 90.34 | 3,276,700 | -4.93(-5.17%) |
Apr 15, 2021 | 94.04 | 96.35 | 93.93 | 95.27 | 2,060,480 | +2.02(+2.17%) |
Apr 14, 2021 | 94.89 | 96.14 | 93.00 | 93.25 | 2,143,049 | -0.96(-1.02%) |
Apr 13, 2021 | 91.10 | 95.52 | 90.54 | 94.21 | 6,155,910 | +3.75(+4.15%) |
Apr 12, 2021 | 87.73 | 90.90 | 87.00 | 90.46 | 2,822,470 | +1.66(+1.87%) |
Apr 09, 2021 | 87.40 | 89.50 | 85.73 | 88.80 | 1,781,600 | +0.48(+0.54%) |
Apr 08, 2021 | 87.55 | 90.09 | 87.29 | 88.32 | 2,100,948 | +1.72(+1.99%) |
Apr 07, 2021 | 88.87 | 88.88 | 85.27 | 86.60 | 1,975,063 | -2.29(-2.58%) |
Apr 06, 2021 | 83.30 | 89.99 | 82.92 | 88.89 | 4,485,733 | +5.65(+6.79%) |
Apr 05, 2021 | 87.84 | 88.00 | 81.70 | 83.24 | 4,232,502 | -3.96(-4.54%) |
Apr 01, 2021 | 86.95 | 88.15 | 85.60 | 87.20 | 4,981,900 | +3.86(+4.63%) |
Mar 31, 2021 | 79.38 | 85.14 | 77.71 | 83.34 | 5,213,355 | +5.97(+7.72%) |
Mar 30, 2021 | 76.32 | 77.58 | 74.53 | 77.37 | 2,731,667 | +0.33(+0.43%) |
Mar 29, 2021 | 79.73 | 80.68 | 75.63 | 77.04 | 4,367,190 | -3.25(-4.05%) |
Mar 26, 2021 | 78.87 | 83.44 | 78.07 | 80.29 | 5,772,200 | +2.03(+2.59%) |
Mar 25, 2021 | 78.80 | 81.29 | 77.19 | 78.26 | 5,459,484 | -3.00(-3.69%) |
Mar 24, 2021 | 85.08 | 85.37 | 81.04 | 81.26 | 2,973,918 | -3.91(-4.59%) |
Mar 23, 2021 | 85.48 | 86.63 | 84.32 | 85.17 | 2,718,726 | -0.01(-0.01%) |
Mar 22, 2021 | 84.81 | 87.03 | 84.05 | 85.18 | 3,071,084 | +1.15(+1.37%) |
Mar 19, 2021 | 82.32 | 84.47 | 80.53 | 84.03 | 4,544,200 | +2.14(+2.61%) |
Mar 18, 2021 | 85.00 | 85.68 | 81.69 | 81.89 | 4,343,762 | -4.65(-5.37%) |
Mar 17, 2021 | 85.55 | 87.93 | 82.51 | 86.54 | 3,117,218 | +0.17(+0.20%) |
Mar 16, 2021 | 89.26 | 90.23 | 85.71 | 86.37 | 2,759,015 | -1.24(-1.42%) |
Mar 15, 2021 | 82.55 | 88.60 | 82.37 | 87.61 | 3,756,402 | +4.61(+5.55%) |
Mar 12, 2021 | 83.64 | 84.01 | 81.76 | 83.00 | 3,006,600 | -3.24(-3.76%) |
Mar 11, 2021 | 83.44 | 86.98 | 82.91 | 86.24 | 3,714,294 | +5.54(+6.86%) |
Mar 10, 2021 | 84.30 | 84.45 | 80.01 | 80.70 | 3,744,812 | -1.30(-1.59%) |
Mar 09, 2021 | 81.54 | 82.98 | 79.28 | 82.00 | 5,663,567 | +4.48(+5.78%) |
Mar 08, 2021 | 82.19 | 83.43 | 77.03 | 77.52 | 5,958,357 | -4.68(-5.69%) |
Mar 05, 2021 | 85.28 | 85.65 | 78.09 | 82.20 | 8,264,700 | -2.80(-3.29%) |
Mar 04, 2021 | 88.68 | 90.76 | 81.13 | 85.00 | 6,342,554 | -5.00(-5.56%) |
Mar 03, 2021 | 93.51 | 94.00 | 87.37 | 90.00 | 5,040,464 | -3.51(-3.75%) |
Mar 02, 2021 | 98.61 | 98.65 | 93.19 | 93.51 | 3,531,374 | -4.10(-4.20%) |
Mar 01, 2021 | 96.78 | 97.90 | 94.47 | 97.61 | 2,737,578 | +2.20(+2.31%) |
Feb 26, 2021 | 95.85 | 97.81 | 93.16 | 95.41 | 3,964,700 | +0.41(+0.43%) |
Feb 25, 2021 | 99.75 | 100.37 | 93.28 | 95.00 | 2,886,588 | -4.36(-4.39%) |
Feb 24, 2021 | 98.84 | 101.84 | 96.59 | 99.36 | 3,059,641 | +0.69(+0.70%) |
Feb 23, 2021 | 95.81 | 99.21 | 92.81 | 98.67 | 4,829,328 | -1.03(-1.03%) |
Feb 22, 2021 | 102.01 | 103.51 | 98.67 | 99.70 | 3,548,427 | -5.35(-5.09%) |
Feb 19, 2021 | 107.09 | 107.56 | 104.05 | 105.05 | 2,987,400 | -1.35(-1.27%) |
Feb 18, 2021 | 103.05 | 106.86 | 101.63 | 106.40 | 3,515,882 | +3.32(+3.22%) |
Feb 17, 2021 | 100.97 | 105.34 | 100.50 | 103.08 | 5,524,064 | -4.48(-4.17%) |
Feb 16, 2021 | 111.47 | 114.00 | 105.62 | 107.56 | 4,086,673 | -5.30(-4.70%) |
Feb 12, 2021 | 111.75 | 113.59 | 108.01 | 112.86 | 5,238,700 | -4.74(-4.03%) |
Feb 11, 2021 | 116.59 | 117.92 | 114.73 | 117.60 | 3,761,346 | +2.05(+1.77%) |
Feb 10, 2021 | 118.51 | 119.03 | 111.76 | 115.55 | 2,099,548 | -2.30(-1.95%) |
Feb 09, 2021 | 116.48 | 119.43 | 116.27 | 117.85 | 2,915,487 | +1.43(+1.23%) |
Feb 08, 2021 | 115.89 | 116.94 | 113.70 | 116.42 | 2,818,517 | +1.52(+1.32%) |
Feb 05, 2021 | 111.38 | 115.64 | 110.94 | 114.90 | 3,164,700 | +2.98(+2.66%) |
Feb 04, 2021 | 111.99 | 113.57 | 107.53 | 111.92 | 2,543,728 | +1.40(+1.27%) |
Feb 03, 2021 | 107.50 | 111.65 | 106.53 | 110.52 | 3,459,519 | +4.51(+4.25%) |
Feb 02, 2021 | 103.81 | 107.38 | 102.69 | 106.01 | 3,374,392 | +4.22(+4.15%) |