Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.15 | 94.40 | 93.72 | 93.97 | 2,257,831 | -0.88(-0.93%) |
Apr 29, 2021 | 95.18 | 95.20 | 94.14 | 94.85 | 4,920,379 | +0.23(+0.24%) |
Apr 28, 2021 | 94.49 | 94.90 | 94.34 | 94.62 | 2,003,848 | +0.15(+0.16%) |
Apr 27, 2021 | 94.47 | 94.53 | 94.22 | 94.47 | 3,815,183 | -0.04(-0.04%) |
Apr 26, 2021 | 94.37 | 94.62 | 94.33 | 94.51 | 2,449,726 | +0.20(+0.21%) |
Apr 23, 2021 | 93.54 | 94.59 | 93.54 | 94.31 | 1,310,110 | +1.01(+1.09%) |
Apr 22, 2021 | 93.96 | 94.10 | 93.04 | 93.29 | 2,553,959 | -0.57(-0.61%) |
Apr 21, 2021 | 92.79 | 93.94 | 92.74 | 93.86 | 7,331,192 | +0.82(+0.89%) |
Apr 20, 2021 | 93.53 | 93.62 | 92.69 | 93.04 | 2,634,114 | -1.00(-1.07%) |
Apr 19, 2021 | 94.17 | 94.31 | 93.66 | 94.04 | 2,379,425 | -0.39(-0.41%) |
Apr 16, 2021 | 94.32 | 94.47 | 94.02 | 94.43 | 3,097,353 | +0.37(+0.39%) |
Apr 15, 2021 | 93.74 | 94.08 | 93.68 | 94.06 | 2,012,054 | +0.88(+0.95%) |
Apr 14, 2021 | 93.32 | 93.58 | 93.00 | 93.18 | 3,138,352 | -0.06(-0.06%) |
Apr 13, 2021 | 92.88 | 93.33 | 92.82 | 93.24 | 1,309,364 | +0.44(+0.47%) |
Apr 12, 2021 | 92.75 | 92.84 | 92.54 | 92.80 | 3,022,837 | -0.26(-0.27%) |
Apr 09, 2021 | 92.52 | 93.06 | 92.46 | 93.06 | 1,727,179 | +0.42(+0.45%) |
Apr 08, 2021 | 92.59 | 92.71 | 92.35 | 92.64 | 2,047,701 | +0.57(+0.62%) |
Apr 07, 2021 | 91.99 | 92.21 | 91.84 | 92.07 | 4,536,663 | -0.15(-0.16%) |
Apr 06, 2021 | 92.03 | 92.44 | 91.96 | 92.22 | 2,176,459 | -0.10(-0.11%) |
Apr 05, 2021 | 91.83 | 92.45 | 91.77 | 92.33 | 3,004,800 | +1.01(+1.11%) |
Apr 01, 2021 | 90.80 | 91.32 | 90.79 | 91.31 | 2,972,159 | +1.17(+1.30%) |
Mar 31, 2021 | 89.87 | 90.56 | 89.87 | 90.14 | 2,390,661 | +0.18(+0.20%) |
Mar 30, 2021 | 89.79 | 90.05 | 89.54 | 89.96 | 3,148,226 | -0.14(-0.16%) |
Mar 29, 2021 | 89.94 | 90.27 | 89.51 | 90.10 | 8,657,883 | -0.21(-0.23%) |
Mar 26, 2021 | 89.24 | 90.40 | 89.10 | 90.31 | 3,129,971 | +1.48(+1.66%) |
Mar 25, 2021 | 88.13 | 89.04 | 87.82 | 88.83 | 4,557,800 | +0.40(+0.45%) |
Mar 24, 2021 | 89.22 | 89.50 | 88.43 | 88.43 | 5,928,249 | -0.74(-0.83%) |
Mar 23, 2021 | 89.74 | 90.02 | 89.05 | 89.17 | 3,673,102 | -1.02(-1.13%) |
Mar 22, 2021 | 89.76 | 90.47 | 89.75 | 90.19 | 6,793,377 | +0.45(+0.51%) |
Mar 19, 2021 | 89.64 | 90.08 | 89.11 | 89.74 | 5,685,484 | +0.07(+0.07%) |
Mar 18, 2021 | 90.29 | 90.79 | 89.54 | 89.67 | 1,702,411 | -1.22(-1.34%) |
Mar 17, 2021 | 90.19 | 91.16 | 89.92 | 90.90 | 1,996,528 | +0.27(+0.29%) |
Mar 16, 2021 | 90.77 | 90.97 | 90.39 | 90.63 | 2,557,120 | -0.01(-0.01%) |
Mar 15, 2021 | 90.13 | 90.66 | 89.68 | 90.64 | 915,047 | +0.48(+0.54%) |
Mar 12, 2021 | 89.67 | 90.20 | 89.47 | 90.16 | 2,830,813 | -0.17(-0.19%) |
Mar 11, 2021 | 89.96 | 90.60 | 89.76 | 90.33 | 1,520,416 | +1.16(+1.30%) |
Mar 10, 2021 | 89.33 | 89.47 | 88.81 | 89.17 | 3,009,947 | +0.40(+0.45%) |
Mar 09, 2021 | 88.35 | 89.25 | 88.30 | 88.77 | 4,908,978 | +1.49(+1.70%) |
Mar 08, 2021 | 87.88 | 88.50 | 87.29 | 87.29 | 5,310,865 | -0.78(-0.88%) |
Mar 05, 2021 | 87.69 | 88.29 | 85.97 | 88.06 | 4,774,286 | +1.22(+1.41%) |
Mar 04, 2021 | 88.06 | 88.57 | 86.06 | 86.84 | 7,102,486 | -1.26(-1.43%) |
Mar 03, 2021 | 89.00 | 89.25 | 88.10 | 88.10 | 4,326,936 | -0.98(-1.10%) |
Mar 02, 2021 | 89.70 | 89.72 | 89.07 | 89.08 | 2,547,050 | -0.58(-0.64%) |
Mar 01, 2021 | 88.90 | 89.93 | 88.89 | 89.65 | 2,187,674 | +2.02(+2.30%) |
Feb 26, 2021 | 88.50 | 88.57 | 87.25 | 87.64 | 7,046,263 | -0.79(-0.89%) |
Feb 25, 2021 | 90.30 | 90.59 | 88.15 | 88.42 | 3,745,693 | -2.00(-2.21%) |
Feb 24, 2021 | 89.36 | 90.52 | 89.09 | 90.42 | 5,773,830 | +0.51(+0.57%) |
Feb 23, 2021 | 89.26 | 90.20 | 88.25 | 89.91 | 9,027,346 | +0.07(+0.07%) |
Feb 22, 2021 | 90.00 | 90.44 | 89.81 | 89.84 | 1,535,745 | -0.94(-1.03%) |
Feb 19, 2021 | 91.07 | 91.23 | 90.66 | 90.78 | 2,673,212 | +0.16(+0.18%) |
Feb 18, 2021 | 90.36 | 90.77 | 89.92 | 90.62 | 2,839,378 | -0.63(-0.70%) |
Feb 17, 2021 | 90.95 | 91.27 | 90.53 | 91.26 | 3,866,206 | -0.18(-0.20%) |
Feb 16, 2021 | 91.71 | 91.83 | 91.19 | 91.44 | 2,453,633 | +0.17(+0.19%) |
Feb 12, 2021 | 90.55 | 91.28 | 90.55 | 91.27 | 3,411,396 | +0.44(+0.48%) |
Feb 11, 2021 | 90.81 | 90.93 | 90.29 | 90.83 | 3,958,431 | +0.45(+0.49%) |
Feb 10, 2021 | 90.92 | 90.92 | 89.84 | 90.38 | 1,791,899 | +0.02(+0.02%) |
Feb 09, 2021 | 90.09 | 90.55 | 90.03 | 90.37 | 4,790,376 | +0.18(+0.20%) |
Feb 08, 2021 | 89.95 | 90.19 | 89.77 | 90.19 | 4,594,928 | +0.67(+0.75%) |
Feb 05, 2021 | 89.47 | 89.65 | 89.17 | 89.51 | 3,696,831 | +0.51(+0.57%) |
Feb 04, 2021 | 88.55 | 89.05 | 88.41 | 89.00 | 2,378,336 | +0.61(+0.69%) |
Feb 03, 2021 | 88.45 | 88.73 | 88.11 | 88.39 | 2,450,881 | +0.15(+0.17%) |
Feb 02, 2021 | 87.90 | 88.48 | 87.87 | 88.24 | 2,567,351 | +1.11(+1.27%) |