Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 90.83 | 90.83 | 85.47 | 85.62 | 209,500 | -6.33(-6.88%) |
Apr 29, 2021 | 92.72 | 93.31 | 91.10 | 91.95 | 141,870 | -0.20(-0.22%) |
Apr 28, 2021 | 91.92 | 92.20 | 91.28 | 92.15 | 79,651 | -0.13(-0.14%) |
Apr 27, 2021 | 91.64 | 92.56 | 91.25 | 92.28 | 105,834 | +0.17(+0.18%) |
Apr 26, 2021 | 91.71 | 92.16 | 90.85 | 92.11 | 90,664 | +0.95(+1.04%) |
Apr 23, 2021 | 89.50 | 91.98 | 89.50 | 91.16 | 99,800 | +2.08(+2.33%) |
Apr 22, 2021 | 89.48 | 90.17 | 88.40 | 89.08 | 174,988 | +0.28(+0.32%) |
Apr 21, 2021 | 87.75 | 89.22 | 87.75 | 88.80 | 95,689 | +1.13(+1.29%) |
Apr 20, 2021 | 88.74 | 89.55 | 86.83 | 87.67 | 148,847 | -1.20(-1.35%) |
Apr 19, 2021 | 88.74 | 89.00 | 87.21 | 88.87 | 114,475 | -0.53(-0.59%) |
Apr 16, 2021 | 90.42 | 90.42 | 89.08 | 89.40 | 84,400 | -0.53(-0.59%) |
Apr 15, 2021 | 89.54 | 90.05 | 88.98 | 89.93 | 53,603 | +1.44(+1.63%) |
Apr 14, 2021 | 88.47 | 89.40 | 87.77 | 88.49 | 87,486 | +0.14(+0.16%) |
Apr 13, 2021 | 89.04 | 89.81 | 87.85 | 88.35 | 96,386 | -0.74(-0.83%) |
Apr 12, 2021 | 89.44 | 90.07 | 88.50 | 89.09 | 68,667 | -0.34(-0.38%) |
Apr 09, 2021 | 89.05 | 89.74 | 88.32 | 89.43 | 76,000 | +0.31(+0.35%) |
Apr 08, 2021 | 89.20 | 89.60 | 88.29 | 89.12 | 140,904 | +0.59(+0.67%) |
Apr 07, 2021 | 90.24 | 90.60 | 88.23 | 88.53 | 83,115 | -1.99(-2.20%) |
Apr 06, 2021 | 92.73 | 93.49 | 90.39 | 90.52 | 90,593 | -2.21(-2.38%) |
Apr 05, 2021 | 92.25 | 93.44 | 91.68 | 92.73 | 119,209 | +1.37(+1.50%) |
Apr 01, 2021 | 90.93 | 91.91 | 90.42 | 91.36 | 186,800 | +0.97(+1.07%) |
Mar 31, 2021 | 90.00 | 91.87 | 89.96 | 90.39 | 290,445 | +0.83(+0.93%) |
Mar 30, 2021 | 88.52 | 89.58 | 87.92 | 89.56 | 120,849 | +0.72(+0.81%) |
Mar 29, 2021 | 90.19 | 92.13 | 88.72 | 88.84 | 191,231 | -1.98(-2.18%) |
Mar 26, 2021 | 85.62 | 90.96 | 85.62 | 90.82 | 161,100 | +5.44(+6.37%) |
Mar 25, 2021 | 84.83 | 86.07 | 83.66 | 85.38 | 158,929 | -0.15(-0.18%) |
Mar 24, 2021 | 86.23 | 87.69 | 85.51 | 85.53 | 256,100 | +0.23(+0.27%) |
Mar 23, 2021 | 86.93 | 87.76 | 84.69 | 85.30 | 126,899 | -2.50(-2.85%) |
Mar 22, 2021 | 89.41 | 89.67 | 87.64 | 87.80 | 152,862 | -1.66(-1.86%) |
Mar 19, 2021 | 91.17 | 91.48 | 89.37 | 89.46 | 549,900 | -1.37(-1.51%) |
Mar 18, 2021 | 91.40 | 93.42 | 90.42 | 90.83 | 202,283 | -1.67(-1.81%) |
Mar 17, 2021 | 93.23 | 93.23 | 91.55 | 92.50 | 132,508 | -0.98(-1.05%) |
Mar 16, 2021 | 93.29 | 94.25 | 92.63 | 93.48 | 106,920 | +0.36(+0.39%) |
Mar 15, 2021 | 92.43 | 93.33 | 91.58 | 93.12 | 122,217 | +0.19(+0.20%) |
Mar 12, 2021 | 91.97 | 93.25 | 91.41 | 92.93 | 115,500 | +0.88(+0.96%) |
Mar 11, 2021 | 89.81 | 92.23 | 89.39 | 92.05 | 162,278 | +3.73(+4.22%) |
Mar 10, 2021 | 88.13 | 88.71 | 87.42 | 88.32 | 105,717 | +1.47(+1.69%) |
Mar 09, 2021 | 87.45 | 87.99 | 86.60 | 86.85 | 129,089 | +0.93(+1.08%) |
Mar 08, 2021 | 87.22 | 87.95 | 85.83 | 85.92 | 118,537 | -1.03(-1.18%) |
Mar 05, 2021 | 86.26 | 87.22 | 84.72 | 86.95 | 244,300 | +1.82(+2.14%) |
Mar 04, 2021 | 87.01 | 87.83 | 84.40 | 85.13 | 181,849 | -2.26(-2.59%) |
Mar 03, 2021 | 89.08 | 89.40 | 87.01 | 87.39 | 138,156 | -1.99(-2.23%) |
Mar 02, 2021 | 91.61 | 91.95 | 89.08 | 89.38 | 274,215 | -2.28(-2.49%) |
Mar 01, 2021 | 90.10 | 91.68 | 89.22 | 91.66 | 182,418 | +3.33(+3.77%) |
Feb 26, 2021 | 88.21 | 89.17 | 86.72 | 88.33 | 188,400 | +0.44(+0.50%) |
Feb 25, 2021 | 89.31 | 90.04 | 87.66 | 87.89 | 224,511 | -2.27(-2.52%) |
Feb 24, 2021 | 88.23 | 90.33 | 88.23 | 90.16 | 114,869 | +2.04(+2.32%) |
Feb 23, 2021 | 87.64 | 88.69 | 86.50 | 88.12 | 194,971 | -0.60(-0.68%) |
Feb 22, 2021 | 87.21 | 89.81 | 86.77 | 88.72 | 142,711 | +0.58(+0.66%) |
Feb 19, 2021 | 86.94 | 88.70 | 86.53 | 88.14 | 150,700 | +1.51(+1.74%) |
Feb 18, 2021 | 85.85 | 87.01 | 85.06 | 86.63 | 179,397 | +0.47(+0.55%) |
Feb 17, 2021 | 86.54 | 88.21 | 86.01 | 86.16 | 136,313 | -1.24(-1.42%) |
Feb 16, 2021 | 88.50 | 88.74 | 87.00 | 87.40 | 122,045 | -0.40(-0.46%) |
Feb 12, 2021 | 88.13 | 89.00 | 87.39 | 87.80 | 84,800 | -0.60(-0.68%) |
Feb 11, 2021 | 87.33 | 88.78 | 87.21 | 88.40 | 153,152 | +1.32(+1.52%) |
Feb 10, 2021 | 88.44 | 89.35 | 86.66 | 87.08 | 126,070 | -1.16(-1.31%) |
Feb 09, 2021 | 89.80 | 89.80 | 88.13 | 88.24 | 120,264 | -1.65(-1.84%) |
Feb 08, 2021 | 89.26 | 90.61 | 88.90 | 89.89 | 178,631 | +0.63(+0.71%) |
Feb 05, 2021 | 87.61 | 89.46 | 86.83 | 89.26 | 200,600 | +1.79(+2.05%) |
Feb 04, 2021 | 84.00 | 87.61 | 83.39 | 87.47 | 222,563 | +3.37(+4.01%) |
Feb 03, 2021 | 83.33 | 84.33 | 81.30 | 84.10 | 245,550 | +0.33(+0.39%) |
Feb 02, 2021 | 87.95 | 90.00 | 82.46 | 83.77 | 436,035 | +2.99(+3.70%) |