Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2021 | 98.24 | 99.05 | 96.41 | 97.26 | 204,404 | -1.11(-1.13%) |
Apr 19, 2021 | 97.73 | 98.50 | 96.80 | 98.37 | 239,889 | +0.77(+0.79%) |
Apr 16, 2021 | 96.25 | 97.85 | 95.83 | 97.60 | 184,800 | +2.06(+2.16%) |
Apr 15, 2021 | 95.28 | 95.75 | 94.75 | 95.54 | 149,489 | +0.75(+0.79%) |
Apr 14, 2021 | 93.70 | 95.19 | 93.37 | 94.79 | 216,350 | +1.62(+1.74%) |
Apr 13, 2021 | 93.65 | 93.83 | 92.52 | 93.17 | 143,950 | -1.11(-1.18%) |
Apr 12, 2021 | 94.68 | 95.08 | 93.62 | 94.28 | 140,027 | -0.27(-0.29%) |
Apr 09, 2021 | 93.62 | 94.80 | 93.04 | 94.55 | 168,900 | +1.23(+1.32%) |
Apr 08, 2021 | 94.81 | 95.03 | 92.86 | 93.32 | 232,098 | -1.88(-1.97%) |
Apr 07, 2021 | 96.13 | 96.52 | 94.49 | 95.20 | 229,332 | -0.55(-0.57%) |
Apr 06, 2021 | 92.71 | 96.28 | 92.32 | 95.75 | 506,276 | +3.15(+3.40%) |
Apr 05, 2021 | 93.38 | 93.74 | 92.14 | 92.60 | 394,866 | +0.12(+0.13%) |
Apr 01, 2021 | 90.01 | 92.52 | 90.01 | 92.48 | 399,800 | +2.39(+2.65%) |
Mar 31, 2021 | 92.27 | 92.67 | 89.48 | 90.09 | 472,117 | -1.76(-1.92%) |
Mar 30, 2021 | 92.58 | 92.82 | 91.17 | 91.85 | 491,271 | -0.49(-0.53%) |
Mar 29, 2021 | 92.12 | 94.20 | 91.82 | 92.34 | 615,596 | -0.24(-0.26%) |
Mar 26, 2021 | 90.72 | 92.59 | 89.59 | 92.58 | 313,100 | +2.16(+2.39%) |
Mar 25, 2021 | 88.81 | 91.17 | 87.94 | 90.42 | 310,436 | +1.12(+1.25%) |
Mar 24, 2021 | 90.35 | 92.21 | 89.12 | 89.30 | 368,785 | -0.16(-0.18%) |
Mar 23, 2021 | 90.65 | 90.80 | 88.55 | 89.46 | 365,249 | -2.02(-2.21%) |
Mar 22, 2021 | 94.47 | 94.72 | 91.04 | 91.48 | 412,326 | -3.35(-3.53%) |
Mar 19, 2021 | 94.24 | 95.67 | 93.57 | 94.83 | 253,600 | +0.35(+0.37%) |
Mar 18, 2021 | 95.25 | 96.84 | 92.69 | 94.48 | 449,323 | -1.16(-1.21%) |
Mar 17, 2021 | 95.37 | 95.96 | 94.06 | 95.64 | 318,541 | +0.17(+0.18%) |
Mar 16, 2021 | 96.39 | 96.51 | 94.20 | 95.47 | 423,355 | -0.88(-0.91%) |
Mar 15, 2021 | 94.93 | 96.37 | 94.52 | 96.35 | 196,825 | +1.08(+1.13%) |
Mar 12, 2021 | 94.07 | 95.43 | 93.44 | 95.27 | 146,900 | +1.80(+1.93%) |
Mar 11, 2021 | 93.06 | 93.82 | 92.57 | 93.47 | 212,532 | +0.42(+0.45%) |
Mar 10, 2021 | 93.10 | 93.19 | 91.67 | 93.05 | 308,178 | +0.49(+0.53%) |
Mar 09, 2021 | 91.66 | 93.44 | 90.06 | 92.56 | 550,816 | +0.93(+1.01%) |
Mar 08, 2021 | 86.69 | 92.26 | 85.31 | 91.63 | 546,859 | +5.57(+6.47%) |
Mar 05, 2021 | 85.92 | 86.55 | 83.37 | 86.06 | 420,600 | +0.90(+1.06%) |
Mar 04, 2021 | 84.98 | 87.80 | 83.68 | 85.16 | 378,133 | +0.18(+0.21%) |
Mar 03, 2021 | 83.95 | 86.00 | 83.43 | 84.98 | 342,311 | +0.59(+0.70%) |
Mar 02, 2021 | 87.12 | 87.19 | 84.19 | 84.39 | 273,609 | -3.18(-3.63%) |
Mar 01, 2021 | 86.94 | 88.54 | 86.16 | 87.57 | 399,437 | +1.99(+2.33%) |
Feb 26, 2021 | 88.39 | 88.95 | 85.56 | 85.58 | 687,600 | -3.35(-3.77%) |
Feb 25, 2021 | 87.99 | 91.75 | 87.92 | 88.93 | 752,177 | +0.61(+0.69%) |
Feb 24, 2021 | 84.87 | 88.78 | 82.78 | 88.32 | 638,487 | +3.62(+4.27%) |
Feb 23, 2021 | 79.22 | 84.93 | 78.77 | 84.70 | 774,264 | +7.04(+9.07%) |
Feb 22, 2021 | 77.59 | 79.19 | 75.92 | 77.66 | 836,295 | -0.48(-0.61%) |
Feb 19, 2021 | 80.04 | 80.54 | 77.08 | 78.14 | 452,900 | -1.73(-2.17%) |
Feb 18, 2021 | 80.97 | 81.46 | 79.40 | 79.87 | 422,800 | -1.47(-1.81%) |
Feb 17, 2021 | 82.12 | 82.89 | 80.07 | 81.34 | 280,370 | -1.20(-1.45%) |
Feb 16, 2021 | 83.58 | 83.74 | 82.32 | 82.54 | 225,828 | -0.74(-0.89%) |
Feb 12, 2021 | 83.02 | 83.89 | 82.35 | 83.28 | 173,600 | -0.01(-0.01%) |
Feb 11, 2021 | 82.43 | 83.46 | 81.70 | 83.29 | 193,305 | +1.16(+1.41%) |
Feb 10, 2021 | 82.18 | 83.03 | 81.17 | 82.13 | 205,297 | -0.25(-0.30%) |
Feb 09, 2021 | 82.69 | 83.68 | 81.55 | 82.38 | 163,625 | -0.76(-0.91%) |
Feb 08, 2021 | 82.14 | 84.67 | 82.07 | 83.14 | 264,079 | +1.56(+1.91%) |
Feb 05, 2021 | 81.87 | 82.78 | 80.99 | 81.58 | 252,000 | +0.17(+0.21%) |
Feb 04, 2021 | 80.29 | 82.38 | 79.99 | 81.41 | 207,760 | +1.43(+1.79%) |
Feb 03, 2021 | 80.19 | 81.14 | 79.36 | 79.98 | 305,354 | -0.45(-0.56%) |
Feb 02, 2021 | 81.56 | 81.82 | 80.24 | 80.43 | 213,940 | -0.24(-0.30%) |