Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 93.24 | 93.71 | 91.49 | 92.00 | 158,873 | -1.29(-1.38%) |
Apr 29, 2021 | 93.03 | 93.50 | 91.58 | 93.29 | 131,413 | +1.48(+1.61%) |
Apr 28, 2021 | 92.35 | 92.43 | 90.93 | 91.81 | 117,715 | -0.98(-1.06%) |
Apr 27, 2021 | 93.31 | 93.86 | 91.95 | 92.79 | 152,971 | +0.33(+0.35%) |
Apr 26, 2021 | 93.17 | 93.67 | 92.34 | 92.46 | 80,351 | +0.09(+0.09%) |
Apr 23, 2021 | 91.37 | 93.08 | 90.80 | 92.38 | 104,078 | +1.27(+1.39%) |
Apr 22, 2021 | 91.65 | 92.54 | 90.62 | 91.11 | 125,081 | -0.26(-0.28%) |
Apr 21, 2021 | 89.14 | 91.96 | 89.14 | 91.37 | 185,398 | +2.04(+2.28%) |
Apr 20, 2021 | 90.24 | 91.37 | 88.24 | 89.33 | 87,441 | -1.00(-1.11%) |
Apr 19, 2021 | 90.67 | 91.46 | 89.40 | 90.33 | 153,776 | -0.86(-0.94%) |
Apr 16, 2021 | 91.99 | 92.39 | 90.77 | 91.19 | 97,736 | +0.63(+0.70%) |
Apr 15, 2021 | 90.31 | 91.04 | 89.40 | 90.55 | 52,756 | +0.60(+0.66%) |
Apr 14, 2021 | 90.34 | 91.57 | 89.75 | 89.95 | 97,389 | -0.43(-0.48%) |
Apr 13, 2021 | 91.97 | 91.97 | 90.02 | 90.39 | 87,623 | -2.12(-2.29%) |
Apr 12, 2021 | 91.58 | 92.78 | 91.10 | 92.50 | 114,373 | +1.19(+1.31%) |
Apr 09, 2021 | 89.57 | 91.60 | 89.00 | 91.31 | 136,415 | +2.05(+2.29%) |
Apr 08, 2021 | 87.88 | 89.53 | 87.25 | 89.26 | 187,928 | +1.50(+1.71%) |
Apr 07, 2021 | 90.38 | 90.38 | 87.41 | 87.76 | 179,995 | -2.79(-3.08%) |
Apr 06, 2021 | 90.21 | 91.70 | 90.21 | 90.55 | 83,192 | +0.19(+0.21%) |
Apr 05, 2021 | 91.30 | 91.30 | 89.40 | 90.36 | 73,794 | +0.74(+0.83%) |
Apr 01, 2021 | 88.24 | 89.93 | 87.47 | 89.62 | 98,568 | +1.93(+2.20%) |
Mar 31, 2021 | 88.84 | 89.44 | 87.02 | 87.68 | 174,628 | -0.59(-0.66%) |
Mar 30, 2021 | 85.41 | 88.95 | 85.33 | 88.27 | 180,225 | +2.58(+3.01%) |
Mar 29, 2021 | 88.88 | 90.62 | 85.65 | 85.69 | 196,006 | -3.39(-3.81%) |
Mar 26, 2021 | 88.04 | 89.35 | 86.61 | 89.09 | 135,375 | +2.47(+2.85%) |
Mar 25, 2021 | 84.60 | 87.04 | 83.39 | 86.62 | 159,679 | +1.28(+1.50%) |
Mar 24, 2021 | 86.24 | 88.23 | 85.20 | 85.34 | 191,931 | +0.17(+0.20%) |
Mar 23, 2021 | 86.18 | 87.41 | 84.44 | 85.16 | 216,402 | -2.73(-3.11%) |
Mar 22, 2021 | 89.88 | 89.88 | 86.40 | 87.90 | 135,190 | -1.70(-1.90%) |
Mar 19, 2021 | 88.97 | 90.16 | 87.12 | 89.60 | 642,877 | +1.26(+1.43%) |
Mar 18, 2021 | 88.21 | 90.87 | 87.83 | 88.34 | 157,065 | -0.18(-0.21%) |
Mar 17, 2021 | 87.47 | 88.98 | 87.05 | 88.52 | 125,251 | +1.42(+1.63%) |
Mar 16, 2021 | 90.07 | 90.07 | 86.46 | 87.10 | 132,467 | -3.27(-3.62%) |
Mar 15, 2021 | 90.69 | 90.91 | 89.35 | 90.37 | 184,473 | -1.20(-1.31%) |
Mar 12, 2021 | 91.78 | 92.13 | 90.76 | 91.57 | 128,409 | +0.64(+0.71%) |
Mar 11, 2021 | 90.53 | 92.14 | 90.19 | 90.93 | 166,516 | +0.74(+0.82%) |
Mar 10, 2021 | 89.04 | 91.27 | 88.59 | 90.19 | 176,064 | +1.83(+2.07%) |
Mar 09, 2021 | 90.29 | 90.95 | 88.30 | 88.36 | 157,618 | -1.79(-1.98%) |
Mar 08, 2021 | 89.24 | 91.46 | 88.85 | 90.15 | 151,750 | +1.75(+1.98%) |
Mar 05, 2021 | 84.69 | 88.44 | 83.35 | 88.40 | 168,855 | +5.43(+6.55%) |
Mar 04, 2021 | 84.56 | 85.73 | 81.93 | 82.96 | 199,728 | -1.38(-1.63%) |
Mar 03, 2021 | 82.67 | 85.19 | 82.58 | 84.34 | 129,856 | +1.78(+2.16%) |
Mar 02, 2021 | 83.70 | 83.70 | 82.40 | 82.56 | 107,090 | -1.37(-1.63%) |
Mar 01, 2021 | 83.68 | 84.37 | 82.81 | 83.92 | 141,306 | +1.82(+2.21%) |
Feb 26, 2021 | 84.73 | 84.91 | 82.11 | 82.11 | 216,683 | -2.26(-2.68%) |
Feb 25, 2021 | 85.26 | 86.38 | 83.99 | 84.37 | 215,681 | -0.93(-1.09%) |
Feb 24, 2021 | 83.30 | 85.75 | 82.98 | 85.30 | 157,950 | +2.54(+3.07%) |
Feb 23, 2021 | 81.98 | 83.34 | 80.90 | 82.76 | 211,428 | +0.49(+0.60%) |
Feb 22, 2021 | 79.90 | 82.36 | 79.90 | 82.27 | 131,354 | +1.98(+2.47%) |
Feb 19, 2021 | 78.43 | 80.36 | 78.43 | 80.29 | 145,668 | +2.13(+2.72%) |
Feb 18, 2021 | 77.36 | 78.50 | 76.94 | 78.16 | 138,115 | +0.43(+0.56%) |
Feb 17, 2021 | 76.42 | 78.35 | 76.42 | 77.73 | 134,348 | +0.33(+0.42%) |
Feb 16, 2021 | 76.92 | 78.14 | 76.57 | 77.40 | 195,732 | +0.97(+1.27%) |
Feb 12, 2021 | 76.86 | 78.07 | 75.60 | 76.43 | 220,842 | -0.75(-0.97%) |
Feb 11, 2021 | 77.40 | 79.21 | 76.34 | 77.18 | 176,302 | -0.04(-0.05%) |
Feb 10, 2021 | 78.04 | 78.34 | 77.02 | 77.22 | 138,603 | -0.27(-0.35%) |
Feb 09, 2021 | 77.30 | 77.91 | 75.56 | 77.49 | 122,029 | -0.19(-0.25%) |
Feb 08, 2021 | 75.98 | 77.89 | 75.56 | 77.68 | 93,738 | +2.16(+2.85%) |
Feb 05, 2021 | 76.10 | 76.53 | 75.33 | 75.53 | 137,915 | +0.52(+0.69%) |
Feb 04, 2021 | 73.00 | 75.01 | 72.65 | 75.01 | 162,239 | +2.12(+2.90%) |
Feb 03, 2021 | 70.69 | 72.89 | 70.46 | 72.89 | 276,907 | +1.94(+2.74%) |
Feb 02, 2021 | 70.02 | 71.18 | 68.50 | 70.95 | 223,295 | +1.99(+2.89%) |