Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 90.70 | 91.68 | 89.57 | 90.34 | 2,489,115 | -0.33(-0.36%) |
Apr 29, 2021 | 87.41 | 90.67 | 87.10 | 90.66 | 1,765,353 | +3.54(+4.06%) |
Apr 28, 2021 | 87.38 | 88.40 | 85.61 | 87.13 | 2,676,362 | -2.75(-3.06%) |
Apr 27, 2021 | 91.38 | 92.36 | 89.66 | 89.88 | 1,886,624 | -1.44(-1.58%) |
Apr 26, 2021 | 93.63 | 93.70 | 90.96 | 91.32 | 1,068,937 | -1.53(-1.64%) |
Apr 23, 2021 | 92.64 | 93.33 | 91.97 | 92.85 | 902,817 | +0.57(+0.62%) |
Apr 22, 2021 | 91.92 | 93.09 | 91.59 | 92.28 | 875,534 | +0.20(+0.22%) |
Apr 21, 2021 | 92.76 | 93.59 | 91.83 | 92.08 | 1,033,803 | -0.49(-0.53%) |
Apr 20, 2021 | 92.09 | 92.75 | 91.50 | 92.57 | 756,847 | +0.78(+0.85%) |
Apr 19, 2021 | 93.57 | 93.57 | 91.51 | 91.79 | 843,677 | -1.97(-2.10%) |
Apr 16, 2021 | 94.33 | 97.10 | 93.33 | 93.76 | 1,665,285 | +0.00(+0.00%) |
Apr 15, 2021 | 92.16 | 94.01 | 91.37 | 93.76 | 1,292,308 | +2.08(+2.27%) |
Apr 14, 2021 | 91.19 | 91.87 | 90.65 | 91.68 | 791,747 | +0.29(+0.32%) |
Apr 13, 2021 | 91.94 | 92.42 | 90.68 | 91.39 | 948,151 | -0.77(-0.84%) |
Apr 12, 2021 | 90.72 | 92.25 | 90.47 | 92.16 | 819,318 | +1.48(+1.63%) |
Apr 09, 2021 | 90.13 | 91.02 | 89.83 | 90.68 | 588,373 | +0.87(+0.97%) |
Apr 08, 2021 | 89.40 | 89.98 | 88.83 | 89.81 | 707,931 | +0.22(+0.25%) |
Apr 07, 2021 | 90.51 | 90.97 | 89.36 | 89.58 | 666,292 | -1.20(-1.32%) |
Apr 06, 2021 | 90.26 | 91.42 | 90.26 | 90.78 | 873,043 | -0.11(-0.12%) |
Apr 05, 2021 | 91.16 | 91.80 | 90.30 | 90.89 | 860,375 | +0.49(+0.55%) |
Apr 01, 2021 | 88.96 | 90.72 | 88.40 | 90.40 | 988,252 | +1.60(+1.80%) |
Mar 31, 2021 | 91.32 | 91.43 | 88.47 | 88.80 | 1,353,640 | -2.21(-2.43%) |
Mar 30, 2021 | 90.73 | 91.55 | 90.63 | 91.02 | 863,883 | +0.37(+0.41%) |
Mar 29, 2021 | 90.91 | 92.03 | 90.01 | 90.64 | 950,613 | -0.27(-0.30%) |
Mar 26, 2021 | 90.13 | 91.07 | 89.80 | 90.91 | 1,246,062 | +1.32(+1.47%) |
Mar 25, 2021 | 88.98 | 90.02 | 88.03 | 89.59 | 752,138 | +1.13(+1.27%) |
Mar 24, 2021 | 88.53 | 89.93 | 88.24 | 88.47 | 868,418 | -0.04(-0.04%) |
Mar 23, 2021 | 88.76 | 89.38 | 88.08 | 88.50 | 719,347 | -0.45(-0.50%) |
Mar 22, 2021 | 90.52 | 90.52 | 88.03 | 88.95 | 1,409,040 | -1.03(-1.15%) |
Mar 19, 2021 | 89.62 | 90.61 | 88.83 | 89.98 | 2,435,705 | +1.01(+1.14%) |
Mar 18, 2021 | 88.18 | 90.48 | 88.18 | 88.97 | 907,167 | +0.40(+0.45%) |
Mar 17, 2021 | 89.96 | 89.96 | 87.94 | 88.57 | 748,617 | -0.93(-1.04%) |
Mar 16, 2021 | 90.15 | 90.43 | 88.25 | 89.50 | 739,809 | -0.97(-1.07%) |
Mar 15, 2021 | 89.38 | 90.50 | 89.30 | 90.47 | 794,772 | +1.21(+1.36%) |
Mar 12, 2021 | 88.40 | 89.63 | 87.89 | 89.26 | 824,367 | +1.29(+1.47%) |
Mar 11, 2021 | 87.67 | 88.46 | 86.86 | 87.96 | 1,056,248 | +0.01(+0.01%) |
Mar 10, 2021 | 87.48 | 88.26 | 87.09 | 87.95 | 860,488 | +0.85(+0.97%) |
Mar 09, 2021 | 86.33 | 88.55 | 85.70 | 87.11 | 1,062,339 | +1.67(+1.96%) |
Mar 08, 2021 | 88.29 | 88.74 | 85.37 | 85.43 | 1,188,016 | -2.07(-2.36%) |
Mar 05, 2021 | 85.61 | 88.02 | 85.08 | 87.50 | 1,074,654 | +1.90(+2.22%) |
Mar 04, 2021 | 86.43 | 86.85 | 85.32 | 85.60 | 1,320,440 | -0.44(-0.51%) |
Mar 03, 2021 | 86.02 | 87.85 | 85.12 | 86.04 | 1,278,515 | -0.14(-0.16%) |
Mar 02, 2021 | 85.33 | 87.28 | 85.09 | 86.18 | 1,478,080 | +0.83(+0.98%) |
Mar 01, 2021 | 85.12 | 86.15 | 84.54 | 85.34 | 918,082 | +1.27(+1.51%) |
Feb 26, 2021 | 83.29 | 85.21 | 83.09 | 84.08 | 1,517,246 | +0.79(+0.94%) |
Feb 25, 2021 | 83.59 | 84.43 | 83.06 | 83.29 | 977,485 | -0.03(-0.03%) |
Feb 24, 2021 | 82.97 | 83.75 | 82.58 | 83.32 | 1,167,457 | +0.23(+0.28%) |
Feb 23, 2021 | 83.08 | 83.96 | 81.77 | 83.08 | 795,311 | -0.04(-0.04%) |
Feb 22, 2021 | 83.83 | 83.96 | 82.71 | 83.12 | 794,655 | -0.89(-1.06%) |
Feb 19, 2021 | 84.60 | 85.32 | 83.79 | 84.01 | 1,017,476 | -0.43(-0.50%) |
Feb 18, 2021 | 82.83 | 84.62 | 82.67 | 84.44 | 771,081 | +1.19(+1.43%) |
Feb 17, 2021 | 81.71 | 83.33 | 80.82 | 83.24 | 954,902 | +1.34(+1.64%) |
Feb 16, 2021 | 84.59 | 85.14 | 81.75 | 81.90 | 1,142,777 | -2.59(-3.07%) |
Feb 12, 2021 | 83.47 | 84.65 | 83.42 | 84.49 | 707,997 | +0.94(+1.13%) |
Feb 11, 2021 | 84.70 | 84.84 | 82.43 | 83.55 | 797,653 | -0.63(-0.75%) |
Feb 10, 2021 | 85.14 | 85.42 | 83.21 | 84.18 | 969,643 | -0.84(-0.99%) |
Feb 09, 2021 | 83.55 | 85.07 | 83.00 | 85.02 | 1,006,051 | +1.76(+2.11%) |
Feb 08, 2021 | 82.55 | 83.37 | 82.22 | 83.26 | 1,107,395 | +1.05(+1.27%) |
Feb 05, 2021 | 80.86 | 82.23 | 80.40 | 82.21 | 827,726 | +1.42(+1.75%) |
Feb 04, 2021 | 80.88 | 81.43 | 79.81 | 80.80 | 959,938 | +0.35(+0.44%) |
Feb 03, 2021 | 80.15 | 80.99 | 79.85 | 80.45 | 1,048,332 | +0.29(+0.36%) |
Feb 02, 2021 | 81.01 | 82.18 | 79.95 | 80.16 | 1,393,456 | +0.18(+0.22%) |