Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.28 | 92.31 | 90.51 | 91.40 | 371,403 | -0.45(-0.49%) |
Apr 29, 2021 | 93.46 | 93.46 | 91.33 | 91.85 | 97,335 | -1.04(-1.12%) |
Apr 28, 2021 | 93.02 | 94.08 | 92.77 | 92.89 | 120,525 | -0.67(-0.71%) |
Apr 27, 2021 | 94.15 | 94.82 | 92.57 | 93.56 | 161,255 | -0.61(-0.64%) |
Apr 26, 2021 | 96.46 | 97.33 | 93.73 | 94.16 | 155,134 | -1.30(-1.36%) |
Apr 23, 2021 | 93.99 | 96.21 | 93.58 | 95.46 | 153,465 | +1.87(+2.00%) |
Apr 22, 2021 | 93.52 | 94.17 | 92.53 | 93.59 | 131,130 | +0.82(+0.89%) |
Apr 21, 2021 | 89.08 | 93.48 | 89.01 | 92.77 | 172,725 | +4.13(+4.66%) |
Apr 20, 2021 | 91.65 | 92.44 | 88.09 | 88.64 | 321,669 | -5.91(-6.25%) |
Apr 19, 2021 | 93.52 | 94.70 | 91.75 | 94.55 | 176,278 | +0.74(+0.79%) |
Apr 16, 2021 | 94.26 | 94.90 | 93.46 | 93.81 | 146,313 | -0.03(-0.03%) |
Apr 15, 2021 | 93.95 | 94.62 | 92.77 | 93.84 | 81,955 | +0.71(+0.77%) |
Apr 14, 2021 | 93.13 | 94.72 | 92.98 | 93.13 | 124,858 | +0.64(+0.69%) |
Apr 13, 2021 | 92.52 | 92.98 | 91.29 | 92.49 | 121,786 | -0.29(-0.32%) |
Apr 12, 2021 | 93.05 | 93.78 | 92.20 | 92.78 | 136,991 | -0.55(-0.59%) |
Apr 09, 2021 | 93.02 | 94.22 | 92.37 | 93.33 | 147,335 | +0.72(+0.78%) |
Apr 08, 2021 | 95.04 | 95.27 | 91.77 | 92.61 | 198,817 | -1.86(-1.97%) |
Apr 07, 2021 | 95.78 | 95.92 | 93.76 | 94.47 | 268,386 | -1.67(-1.74%) |
Apr 06, 2021 | 95.39 | 96.51 | 95.23 | 96.14 | 141,066 | +1.29(+1.36%) |
Apr 05, 2021 | 94.54 | 95.77 | 93.51 | 94.85 | 129,896 | +0.96(+1.02%) |
Apr 01, 2021 | 91.95 | 94.33 | 91.95 | 93.89 | 179,316 | +2.80(+3.07%) |
Mar 31, 2021 | 92.46 | 94.13 | 91.09 | 91.09 | 302,114 | -1.13(-1.22%) |
Mar 30, 2021 | 90.56 | 92.59 | 89.23 | 92.21 | 212,284 | +1.61(+1.77%) |
Mar 29, 2021 | 93.59 | 94.63 | 90.47 | 90.61 | 254,020 | -3.43(-3.64%) |
Mar 26, 2021 | 93.48 | 94.05 | 92.35 | 94.04 | 196,174 | +1.37(+1.48%) |
Mar 25, 2021 | 90.10 | 92.99 | 89.82 | 92.67 | 146,750 | +1.65(+1.82%) |
Mar 24, 2021 | 92.64 | 93.66 | 90.90 | 91.01 | 206,443 | -0.74(-0.81%) |
Mar 23, 2021 | 92.50 | 93.95 | 91.06 | 91.75 | 221,820 | -1.22(-1.32%) |
Mar 22, 2021 | 93.23 | 94.37 | 91.08 | 92.98 | 279,741 | +0.02(+0.02%) |
Mar 19, 2021 | 94.51 | 95.26 | 92.62 | 92.96 | 853,462 | -1.74(-1.84%) |
Mar 18, 2021 | 96.81 | 98.20 | 94.16 | 94.70 | 157,936 | -3.06(-3.13%) |
Mar 17, 2021 | 97.61 | 98.26 | 95.58 | 97.76 | 205,924 | -0.22(-0.22%) |
Mar 16, 2021 | 100.51 | 100.51 | 97.68 | 97.98 | 183,180 | -2.19(-2.19%) |
Mar 15, 2021 | 102.14 | 102.14 | 98.33 | 100.17 | 213,188 | -2.23(-2.18%) |
Mar 12, 2021 | 101.64 | 103.01 | 101.50 | 102.40 | 110,144 | +0.48(+0.47%) |
Mar 11, 2021 | 102.86 | 103.15 | 101.63 | 101.92 | 156,556 | +0.61(+0.60%) |
Mar 10, 2021 | 100.67 | 101.89 | 100.36 | 101.32 | 103,401 | +0.96(+0.96%) |
Mar 09, 2021 | 99.92 | 102.41 | 99.36 | 100.36 | 156,788 | +2.02(+2.05%) |
Mar 08, 2021 | 98.40 | 100.32 | 96.93 | 98.34 | 144,499 | +0.11(+0.11%) |
Mar 05, 2021 | 97.66 | 98.45 | 94.05 | 98.23 | 209,151 | +2.45(+2.55%) |
Mar 04, 2021 | 99.16 | 99.36 | 95.29 | 95.79 | 218,430 | -4.16(-4.16%) |
Mar 03, 2021 | 103.03 | 103.18 | 99.80 | 99.95 | 195,012 | -1.99(-1.95%) |
Mar 02, 2021 | 103.58 | 103.58 | 100.97 | 101.93 | 146,578 | -1.46(-1.41%) |
Mar 01, 2021 | 107.47 | 109.39 | 103.29 | 103.39 | 296,334 | -2.89(-2.72%) |
Feb 26, 2021 | 105.06 | 107.42 | 102.87 | 106.28 | 300,188 | +2.04(+1.95%) |
Feb 25, 2021 | 106.42 | 107.12 | 104.24 | 104.24 | 150,336 | -2.80(-2.61%) |
Feb 24, 2021 | 103.21 | 107.18 | 102.63 | 107.04 | 261,042 | +4.42(+4.30%) |
Feb 23, 2021 | 102.16 | 103.18 | 99.76 | 102.63 | 134,155 | -1.28(-1.23%) |
Feb 22, 2021 | 102.77 | 104.14 | 102.47 | 103.91 | 135,875 | +0.33(+0.32%) |
Feb 19, 2021 | 103.12 | 104.39 | 101.01 | 103.57 | 118,717 | +1.08(+1.06%) |
Feb 18, 2021 | 102.28 | 103.75 | 100.97 | 102.49 | 82,539 | -0.20(-0.20%) |
Feb 17, 2021 | 102.80 | 103.68 | 101.14 | 102.69 | 157,494 | -1.37(-1.31%) |
Feb 16, 2021 | 105.51 | 105.87 | 103.32 | 104.06 | 125,852 | -0.96(-0.91%) |
Feb 12, 2021 | 103.37 | 105.02 | 101.15 | 105.02 | 114,726 | +1.33(+1.28%) |
Feb 11, 2021 | 102.21 | 103.99 | 101.70 | 103.69 | 147,274 | +2.30(+2.26%) |
Feb 10, 2021 | 104.99 | 105.62 | 100.22 | 101.39 | 293,456 | -2.72(-2.61%) |
Feb 09, 2021 | 102.67 | 104.67 | 101.10 | 104.11 | 210,852 | +1.47(+1.43%) |
Feb 08, 2021 | 98.04 | 102.73 | 97.82 | 102.64 | 232,936 | +5.26(+5.40%) |
Feb 05, 2021 | 97.88 | 98.26 | 95.23 | 97.39 | 111,041 | +0.61(+0.63%) |
Feb 04, 2021 | 94.88 | 96.86 | 94.31 | 96.78 | 150,358 | +2.74(+2.91%) |
Feb 03, 2021 | 94.31 | 94.51 | 92.74 | 94.05 | 155,262 | -0.86(-0.91%) |
Feb 02, 2021 | 93.08 | 95.33 | 92.39 | 94.91 | 204,568 | +3.02(+3.29%) |