Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.35 | 91.50 | 86.00 | 87.39 | 1,242,900 | +1.52(+1.77%) |
Apr 29, 2021 | 93.60 | 93.93 | 84.71 | 85.87 | 1,007,699 | -6.22(-6.75%) |
Apr 28, 2021 | 91.87 | 93.09 | 88.20 | 92.09 | 695,913 | -0.43(-0.46%) |
Apr 27, 2021 | 91.51 | 93.83 | 88.81 | 92.52 | 1,016,640 | +0.51(+0.55%) |
Apr 26, 2021 | 87.89 | 94.96 | 86.62 | 92.01 | 1,029,984 | +6.67(+7.82%) |
Apr 23, 2021 | 84.01 | 88.38 | 83.14 | 85.34 | 708,900 | +1.11(+1.32%) |
Apr 22, 2021 | 85.03 | 88.99 | 82.34 | 84.23 | 828,106 | -0.01(-0.01%) |
Apr 21, 2021 | 77.10 | 84.39 | 75.72 | 84.24 | 516,177 | +6.06(+7.75%) |
Apr 20, 2021 | 79.36 | 82.10 | 75.51 | 78.18 | 686,966 | -1.47(-1.85%) |
Apr 19, 2021 | 79.47 | 82.43 | 77.50 | 79.65 | 505,792 | -1.52(-1.87%) |
Apr 16, 2021 | 84.81 | 84.81 | 79.76 | 81.17 | 539,100 | -3.23(-3.83%) |
Apr 15, 2021 | 85.36 | 87.61 | 83.18 | 84.40 | 686,762 | -0.33(-0.39%) |
Apr 14, 2021 | 79.69 | 88.17 | 79.31 | 84.73 | 1,280,187 | +5.83(+7.39%) |
Apr 13, 2021 | 75.01 | 79.96 | 73.92 | 78.90 | 1,051,877 | +3.90(+5.20%) |
Apr 12, 2021 | 77.47 | 77.90 | 72.58 | 75.00 | 1,129,953 | -2.99(-3.83%) |
Apr 09, 2021 | 78.32 | 80.80 | 76.17 | 77.99 | 778,600 | -1.02(-1.29%) |
Apr 08, 2021 | 76.55 | 79.75 | 76.31 | 79.01 | 553,335 | +3.31(+4.37%) |
Apr 07, 2021 | 80.11 | 80.72 | 74.96 | 75.70 | 740,052 | -4.40(-5.49%) |
Apr 06, 2021 | 81.86 | 82.92 | 79.88 | 80.10 | 619,045 | -3.56(-4.26%) |
Apr 05, 2021 | 83.38 | 87.04 | 81.75 | 83.66 | 646,786 | +1.75(+2.14%) |
Apr 01, 2021 | 85.15 | 87.96 | 80.01 | 81.91 | 1,610,300 | -0.54(-0.65%) |
Mar 31, 2021 | 75.86 | 83.79 | 75.57 | 82.45 | 1,801,144 | +8.36(+11.28%) |
Mar 30, 2021 | 71.78 | 76.78 | 70.46 | 74.09 | 1,475,005 | +1.32(+1.81%) |
Mar 29, 2021 | 71.19 | 73.67 | 68.51 | 72.77 | 1,263,857 | +0.61(+0.85%) |
Mar 26, 2021 | 80.36 | 80.70 | 69.81 | 72.16 | 1,579,600 | -6.36(-8.10%) |
Mar 25, 2021 | 77.00 | 79.16 | 72.01 | 78.52 | 2,642,227 | -3.46(-4.22%) |
Mar 24, 2021 | 88.99 | 89.49 | 81.26 | 81.98 | 977,408 | -5.21(-5.98%) |
Mar 23, 2021 | 89.80 | 91.31 | 86.41 | 87.19 | 692,359 | -4.73(-5.15%) |
Mar 22, 2021 | 91.59 | 95.33 | 89.64 | 91.92 | 771,373 | +1.63(+1.81%) |
Mar 19, 2021 | 85.80 | 91.30 | 85.80 | 90.29 | 1,372,300 | +4.32(+5.03%) |
Mar 18, 2021 | 89.98 | 91.68 | 85.52 | 85.97 | 665,842 | -5.80(-6.32%) |
Mar 17, 2021 | 86.93 | 93.07 | 85.21 | 91.77 | 833,828 | +2.04(+2.27%) |
Mar 16, 2021 | 93.25 | 94.86 | 87.97 | 89.73 | 713,393 | -3.04(-3.28%) |
Mar 15, 2021 | 93.59 | 95.42 | 90.25 | 92.77 | 711,572 | -1.22(-1.30%) |
Mar 12, 2021 | 95.38 | 96.99 | 92.54 | 93.99 | 737,600 | -3.67(-3.76%) |
Mar 11, 2021 | 93.28 | 98.28 | 91.23 | 97.66 | 766,372 | +7.81(+8.69%) |
Mar 10, 2021 | 91.65 | 97.19 | 88.64 | 89.85 | 1,040,289 | +1.33(+1.50%) |
Mar 09, 2021 | 82.71 | 89.79 | 82.00 | 88.52 | 1,034,639 | +9.36(+11.82%) |
Mar 08, 2021 | 83.15 | 87.24 | 77.94 | 79.16 | 1,137,445 | -4.49(-5.37%) |
Mar 05, 2021 | 85.28 | 85.57 | 73.00 | 83.65 | 1,529,800 | +0.51(+0.61%) |
Mar 04, 2021 | 88.48 | 88.48 | 81.00 | 83.14 | 1,507,430 | -5.35(-6.05%) |
Mar 03, 2021 | 94.60 | 95.71 | 87.00 | 88.49 | 904,946 | -7.42(-7.74%) |
Mar 02, 2021 | 95.54 | 98.86 | 93.51 | 95.91 | 786,386 | -0.70(-0.72%) |
Mar 01, 2021 | 92.40 | 97.89 | 92.00 | 96.61 | 867,359 | +6.89(+7.68%) |
Feb 26, 2021 | 88.67 | 93.28 | 84.02 | 89.72 | 1,195,300 | +3.45(+4.00%) |
Feb 25, 2021 | 97.60 | 100.74 | 85.72 | 86.27 | 1,245,827 | -9.00(-9.45%) |
Feb 24, 2021 | 96.82 | 98.97 | 92.50 | 95.27 | 698,245 | -0.21(-0.22%) |
Feb 23, 2021 | 96.00 | 98.33 | 87.12 | 95.48 | 1,701,301 | -5.48(-5.43%) |
Feb 22, 2021 | 106.98 | 108.03 | 100.01 | 100.96 | 1,183,904 | -9.22(-8.37%) |
Feb 19, 2021 | 103.61 | 118.14 | 103.50 | 110.18 | 1,552,400 | +8.08(+7.91%) |
Feb 18, 2021 | 100.51 | 103.80 | 98.40 | 102.10 | 828,131 | -1.12(-1.09%) |
Feb 17, 2021 | 102.02 | 104.09 | 96.43 | 103.22 | 984,109 | +1.78(+1.75%) |
Feb 16, 2021 | 104.50 | 107.43 | 100.71 | 101.44 | 624,926 | -1.01(-0.99%) |
Feb 12, 2021 | 100.66 | 103.64 | 98.88 | 102.45 | 587,800 | -0.05(-0.05%) |
Feb 11, 2021 | 105.14 | 107.76 | 101.83 | 102.50 | 807,746 | -0.81(-0.78%) |
Feb 10, 2021 | 106.17 | 109.59 | 100.37 | 103.31 | 626,930 | -2.01(-1.91%) |
Feb 09, 2021 | 108.20 | 109.29 | 104.39 | 105.32 | 510,764 | -3.18(-2.93%) |
Feb 08, 2021 | 105.74 | 109.96 | 104.96 | 108.50 | 721,172 | +3.31(+3.15%) |
Feb 05, 2021 | 104.97 | 107.30 | 102.19 | 105.19 | 559,100 | +2.57(+2.50%) |
Feb 04, 2021 | 100.69 | 104.99 | 99.51 | 102.62 | 623,644 | +4.38(+4.46%) |
Feb 03, 2021 | 99.20 | 102.62 | 97.03 | 98.24 | 827,781 | +0.75(+0.77%) |
Feb 02, 2021 | 96.00 | 100.32 | 95.00 | 97.49 | 916,998 | +4.33(+4.65%) |