Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.03 | 92.39 | 90.27 | 90.36 | 15,661,656 | -3.36(-3.58%) |
Apr 29, 2021 | 93.29 | 94.37 | 92.71 | 93.71 | 11,104,766 | +1.47(+1.60%) |
Apr 28, 2021 | 90.77 | 92.80 | 90.62 | 92.24 | 9,943,224 | +2.21(+2.45%) |
Apr 27, 2021 | 89.25 | 90.38 | 88.99 | 90.03 | 7,868,319 | +1.03(+1.16%) |
Apr 26, 2021 | 88.78 | 90.01 | 88.77 | 89.00 | 6,431,831 | -0.03(-0.03%) |
Apr 23, 2021 | 88.63 | 89.57 | 88.30 | 89.02 | 7,714,534 | +0.53(+0.59%) |
Apr 22, 2021 | 90.18 | 90.18 | 88.43 | 88.50 | 13,262,435 | -1.56(-1.73%) |
Apr 21, 2021 | 87.95 | 90.29 | 87.79 | 90.06 | 9,425,635 | +1.23(+1.38%) |
Apr 20, 2021 | 90.15 | 90.29 | 88.11 | 88.83 | 11,160,013 | -1.69(-1.87%) |
Apr 19, 2021 | 90.44 | 91.02 | 89.60 | 90.52 | 8,062,285 | +0.26(+0.29%) |
Apr 16, 2021 | 91.00 | 91.49 | 89.80 | 90.26 | 8,509,258 | -0.40(-0.44%) |
Apr 15, 2021 | 91.18 | 91.41 | 90.23 | 90.66 | 8,966,061 | -0.75(-0.82%) |
Apr 14, 2021 | 89.99 | 92.34 | 89.94 | 91.41 | 11,628,146 | +1.78(+1.99%) |
Apr 13, 2021 | 89.03 | 89.94 | 88.80 | 89.63 | 7,790,448 | +0.40(+0.45%) |
Apr 12, 2021 | 90.88 | 91.05 | 88.99 | 89.23 | 8,949,480 | -1.00(-1.11%) |
Apr 09, 2021 | 90.40 | 90.89 | 89.51 | 90.23 | 8,171,611 | -0.09(-0.10%) |
Apr 08, 2021 | 90.75 | 90.84 | 89.48 | 90.31 | 9,446,205 | -1.03(-1.12%) |
Apr 07, 2021 | 90.71 | 91.67 | 90.52 | 91.34 | 8,782,423 | +0.53(+0.59%) |
Apr 06, 2021 | 91.39 | 92.12 | 90.69 | 90.80 | 9,267,632 | -0.82(-0.89%) |
Apr 05, 2021 | 92.69 | 92.78 | 91.32 | 91.62 | 9,914,257 | -1.09(-1.17%) |
Apr 01, 2021 | 92.01 | 92.80 | 91.36 | 92.71 | 9,713,834 | +0.84(+0.92%) |
Mar 31, 2021 | 92.53 | 93.12 | 91.70 | 91.86 | 10,213,938 | -1.00(-1.08%) |
Mar 30, 2021 | 92.98 | 93.65 | 92.57 | 92.86 | 7,167,623 | -0.87(-0.93%) |
Mar 29, 2021 | 93.28 | 94.27 | 92.66 | 93.73 | 8,600,773 | -0.49(-0.52%) |
Mar 26, 2021 | 93.40 | 94.28 | 92.36 | 94.22 | 11,201,759 | +2.11(+2.29%) |
Mar 25, 2021 | 90.08 | 92.28 | 89.48 | 92.11 | 12,704,175 | +0.32(+0.35%) |
Mar 24, 2021 | 90.29 | 92.72 | 90.22 | 91.79 | 12,577,789 | +2.39(+2.68%) |
Mar 23, 2021 | 88.94 | 91.44 | 88.27 | 89.39 | 16,859,948 | -0.50(-0.56%) |
Mar 22, 2021 | 90.35 | 91.61 | 89.69 | 89.89 | 14,267,776 | -0.74(-0.81%) |
Mar 19, 2021 | 91.12 | 91.95 | 90.07 | 90.63 | 21,092,516 | -0.65(-0.71%) |
Mar 18, 2021 | 93.81 | 94.27 | 90.92 | 91.28 | 15,108,947 | -3.43(-3.62%) |
Mar 17, 2021 | 93.99 | 95.17 | 93.45 | 94.71 | 10,457,184 | +0.34(+0.36%) |
Mar 16, 2021 | 95.14 | 95.45 | 93.87 | 94.36 | 13,342,194 | -2.29(-2.37%) |
Mar 15, 2021 | 97.77 | 98.10 | 95.46 | 96.65 | 11,964,703 | -1.15(-1.17%) |
Mar 12, 2021 | 97.87 | 98.80 | 97.06 | 97.80 | 12,468,047 | +0.32(+0.33%) |
Mar 11, 2021 | 97.88 | 98.67 | 97.21 | 97.48 | 12,524,822 | -0.16(-0.16%) |
Mar 10, 2021 | 96.28 | 98.19 | 96.17 | 97.63 | 19,829,230 | +1.64(+1.71%) |
Mar 09, 2021 | 95.62 | 97.04 | 94.57 | 95.99 | 21,680,966 | -0.22(-0.23%) |
Mar 08, 2021 | 96.31 | 96.81 | 94.73 | 96.21 | 20,563,460 | +0.66(+0.69%) |
Mar 05, 2021 | 93.64 | 95.67 | 93.06 | 95.56 | 26,963,912 | +3.94(+4.31%) |
Mar 04, 2021 | 91.50 | 94.31 | 90.41 | 91.61 | 26,154,454 | +0.80(+0.88%) |
Mar 03, 2021 | 90.78 | 92.71 | 90.65 | 90.81 | 17,055,792 | +1.01(+1.12%) |
Mar 02, 2021 | 89.35 | 90.57 | 89.16 | 89.80 | 12,136,531 | +0.34(+0.38%) |
Mar 01, 2021 | 89.82 | 91.00 | 88.89 | 89.46 | 11,908,745 | +1.80(+2.05%) |
Feb 26, 2021 | 87.76 | 88.59 | 85.57 | 87.67 | 16,487,749 | -2.06(-2.30%) |
Feb 25, 2021 | 91.96 | 92.01 | 89.06 | 89.73 | 15,060,494 | -0.84(-0.93%) |
Feb 24, 2021 | 87.82 | 91.21 | 87.50 | 90.57 | 18,374,610 | +3.23(+3.69%) |
Feb 23, 2021 | 87.64 | 87.81 | 84.86 | 87.34 | 16,961,002 | +1.09(+1.26%) |
Feb 22, 2021 | 85.03 | 87.35 | 84.56 | 86.25 | 15,021,950 | +2.27(+2.70%) |
Feb 19, 2021 | 83.40 | 84.49 | 82.98 | 83.98 | 10,167,945 | +0.70(+0.84%) |
Feb 18, 2021 | 83.76 | 83.97 | 82.67 | 83.28 | 10,301,382 | -0.81(-0.96%) |
Feb 17, 2021 | 83.65 | 84.79 | 82.58 | 84.09 | 16,366,355 | +2.45(+3.00%) |
Feb 16, 2021 | 81.57 | 82.28 | 81.19 | 81.64 | 15,933,380 | +1.64(+2.05%) |
Feb 12, 2021 | 79.12 | 80.16 | 78.97 | 80.00 | 9,090,534 | +0.46(+0.58%) |
Feb 11, 2021 | 79.85 | 79.91 | 77.87 | 79.55 | 9,915,568 | -0.43(-0.54%) |
Feb 10, 2021 | 78.99 | 80.04 | 78.32 | 79.98 | 10,142,231 | +1.35(+1.72%) |
Feb 09, 2021 | 78.75 | 78.90 | 77.64 | 78.63 | 8,793,274 | -0.45(-0.57%) |
Feb 08, 2021 | 78.05 | 79.56 | 77.81 | 79.08 | 11,433,602 | +1.92(+2.49%) |
Feb 05, 2021 | 77.75 | 78.21 | 76.62 | 77.16 | 9,274,469 | +0.22(+0.29%) |
Feb 04, 2021 | 77.37 | 77.50 | 76.02 | 76.94 | 9,142,720 | +0.03(+0.04%) |
Feb 03, 2021 | 75.25 | 77.27 | 75.11 | 76.90 | 10,703,707 | +1.64(+2.18%) |
Feb 02, 2021 | 76.08 | 76.39 | 74.80 | 75.26 | 10,678,876 | +0.56(+0.75%) |