Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.18 | 93.07 | 89.44 | 89.69 | 47,631 | -2.67(-2.89%) |
Apr 29, 2021 | 92.46 | 93.46 | 91.04 | 92.37 | 91,762 | -0.02(-0.02%) |
Apr 28, 2021 | 93.52 | 94.07 | 92.11 | 92.38 | 54,649 | +0.03(+0.04%) |
Apr 27, 2021 | 92.86 | 94.53 | 92.27 | 92.35 | 51,968 | -1.00(-1.07%) |
Apr 26, 2021 | 96.66 | 96.66 | 92.89 | 93.35 | 71,929 | -2.85(-2.96%) |
Apr 23, 2021 | 94.51 | 96.77 | 94.14 | 96.19 | 64,463 | +2.24(+2.39%) |
Apr 22, 2021 | 94.08 | 95.90 | 93.57 | 93.95 | 37,442 | -0.13(-0.14%) |
Apr 21, 2021 | 90.59 | 94.32 | 90.59 | 94.08 | 77,163 | +3.19(+3.51%) |
Apr 20, 2021 | 91.32 | 91.94 | 90.33 | 90.89 | 53,857 | -1.28(-1.39%) |
Apr 19, 2021 | 93.55 | 93.69 | 91.43 | 92.17 | 49,065 | -1.55(-1.66%) |
Apr 16, 2021 | 93.66 | 94.59 | 92.71 | 93.73 | 55,303 | -0.45(-0.48%) |
Apr 15, 2021 | 94.11 | 95.60 | 93.14 | 94.18 | 58,739 | +0.10(+0.11%) |
Apr 14, 2021 | 94.00 | 95.15 | 93.59 | 94.08 | 49,428 | -0.52(-0.54%) |
Apr 13, 2021 | 91.21 | 94.63 | 90.66 | 94.59 | 75,564 | +2.79(+3.04%) |
Apr 12, 2021 | 93.38 | 94.75 | 91.72 | 91.80 | 97,798 | -3.90(-4.07%) |
Apr 09, 2021 | 95.78 | 96.40 | 95.00 | 95.69 | 54,616 | -0.37(-0.38%) |
Apr 08, 2021 | 93.93 | 97.09 | 93.93 | 96.06 | 87,930 | +1.50(+1.59%) |
Apr 07, 2021 | 93.46 | 94.64 | 93.11 | 94.56 | 71,299 | +0.90(+0.96%) |
Apr 06, 2021 | 91.54 | 93.86 | 91.54 | 93.66 | 42,560 | +1.19(+1.28%) |
Apr 05, 2021 | 95.69 | 95.69 | 91.06 | 92.47 | 81,134 | -2.19(-2.32%) |
Apr 01, 2021 | 92.84 | 94.76 | 92.06 | 94.66 | 64,806 | +2.79(+3.04%) |
Mar 31, 2021 | 90.06 | 91.87 | 89.18 | 91.87 | 285,589 | +1.41(+1.56%) |
Mar 30, 2021 | 88.38 | 90.71 | 87.37 | 90.45 | 118,934 | +1.28(+1.44%) |
Mar 29, 2021 | 87.98 | 89.84 | 86.15 | 89.17 | 135,471 | +0.43(+0.48%) |
Mar 26, 2021 | 89.78 | 90.28 | 88.20 | 88.74 | 90,340 | +0.48(+0.54%) |
Mar 25, 2021 | 89.08 | 89.13 | 87.08 | 88.26 | 143,370 | -1.83(-2.03%) |
Mar 24, 2021 | 91.59 | 93.02 | 89.67 | 90.09 | 90,634 | -2.45(-2.65%) |
Mar 23, 2021 | 94.49 | 95.15 | 92.28 | 92.54 | 60,562 | -3.00(-3.14%) |
Mar 22, 2021 | 95.00 | 96.74 | 94.97 | 95.55 | 46,459 | -0.23(-0.24%) |
Mar 19, 2021 | 99.33 | 99.33 | 94.67 | 95.77 | 122,629 | -3.07(-3.11%) |
Mar 18, 2021 | 99.87 | 103.21 | 98.42 | 98.85 | 85,353 | -1.94(-1.92%) |
Mar 17, 2021 | 98.17 | 102.10 | 98.17 | 100.79 | 88,879 | +1.71(+1.73%) |
Mar 16, 2021 | 100.21 | 100.81 | 97.74 | 99.07 | 67,570 | -1.82(-1.80%) |
Mar 15, 2021 | 98.86 | 101.00 | 96.82 | 100.89 | 83,614 | +3.56(+3.66%) |
Mar 12, 2021 | 95.19 | 98.00 | 94.42 | 97.33 | 120,568 | +2.05(+2.15%) |
Mar 11, 2021 | 93.86 | 96.65 | 93.05 | 95.28 | 115,027 | +0.79(+0.84%) |
Mar 10, 2021 | 90.92 | 94.73 | 90.92 | 94.48 | 89,536 | +2.77(+3.02%) |
Mar 09, 2021 | 90.57 | 92.38 | 90.31 | 91.71 | 113,703 | +0.82(+0.90%) |
Mar 08, 2021 | 93.13 | 93.44 | 90.89 | 90.89 | 70,251 | -2.86(-3.06%) |
Mar 05, 2021 | 92.52 | 94.24 | 92.07 | 93.76 | 115,644 | +1.62(+1.75%) |
Mar 04, 2021 | 94.76 | 96.96 | 92.13 | 92.14 | 95,232 | -2.63(-2.77%) |
Mar 03, 2021 | 92.71 | 94.91 | 92.47 | 94.77 | 124,812 | +1.51(+1.62%) |
Mar 02, 2021 | 89.55 | 93.61 | 89.52 | 93.26 | 98,646 | +2.98(+3.30%) |
Mar 01, 2021 | 90.38 | 91.74 | 89.87 | 90.28 | 85,093 | +1.75(+1.97%) |
Feb 26, 2021 | 87.21 | 89.16 | 86.45 | 88.53 | 82,668 | +2.34(+2.72%) |
Feb 25, 2021 | 92.04 | 92.60 | 86.18 | 86.19 | 138,535 | -5.32(-5.81%) |
Feb 24, 2021 | 89.35 | 92.31 | 89.35 | 91.51 | 77,154 | +0.88(+0.97%) |
Feb 23, 2021 | 87.83 | 92.52 | 86.61 | 90.63 | 106,695 | +2.80(+3.19%) |
Feb 22, 2021 | 88.50 | 89.12 | 87.74 | 87.83 | 62,874 | -0.82(-0.93%) |
Feb 19, 2021 | 91.00 | 91.14 | 88.45 | 88.65 | 50,952 | -2.14(-2.36%) |
Feb 18, 2021 | 91.08 | 91.46 | 88.11 | 90.79 | 73,524 | -1.23(-1.34%) |
Feb 17, 2021 | 88.74 | 92.23 | 87.83 | 92.02 | 84,151 | +2.91(+3.26%) |
Feb 16, 2021 | 89.08 | 90.80 | 88.45 | 89.11 | 29,317 | +0.08(+0.09%) |
Feb 12, 2021 | 88.34 | 89.19 | 87.73 | 89.03 | 54,501 | +0.05(+0.06%) |
Feb 11, 2021 | 91.44 | 91.91 | 88.39 | 88.98 | 62,915 | -2.24(-2.46%) |
Feb 10, 2021 | 91.48 | 91.61 | 89.96 | 91.22 | 58,291 | +0.05(+0.06%) |
Feb 09, 2021 | 91.82 | 92.22 | 89.96 | 91.17 | 78,961 | -1.40(-1.51%) |
Feb 08, 2021 | 92.90 | 93.73 | 91.59 | 92.57 | 84,921 | +0.20(+0.22%) |
Feb 05, 2021 | 89.90 | 93.87 | 89.90 | 92.37 | 132,132 | +2.60(+2.90%) |
Feb 04, 2021 | 89.63 | 90.38 | 88.70 | 89.76 | 29,400 | -0.50(-0.55%) |
Feb 03, 2021 | 92.53 | 92.53 | 89.27 | 90.26 | 39,192 | -1.54(-1.67%) |
Feb 02, 2021 | 91.45 | 93.23 | 90.29 | 91.80 | 65,356 | +1.61(+1.78%) |