Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.75 | 95.95 | 94.41 | 95.84 | 933,413 | +1.30(+1.38%) |
Apr 29, 2021 | 93.63 | 94.61 | 93.12 | 94.54 | 1,198,521 | +1.74(+1.87%) |
Apr 28, 2021 | 93.99 | 94.39 | 92.74 | 92.80 | 920,650 | -1.09(-1.16%) |
Apr 27, 2021 | 94.83 | 94.83 | 93.72 | 93.89 | 573,612 | -0.86(-0.91%) |
Apr 26, 2021 | 95.81 | 95.81 | 94.30 | 94.75 | 639,033 | -0.87(-0.91%) |
Apr 23, 2021 | 96.01 | 96.46 | 95.42 | 95.62 | 405,098 | -0.05(-0.05%) |
Apr 22, 2021 | 95.66 | 96.17 | 95.43 | 95.67 | 513,359 | +0.01(+0.01%) |
Apr 21, 2021 | 96.78 | 97.14 | 95.64 | 95.66 | 1,233,341 | -1.11(-1.15%) |
Apr 20, 2021 | 94.50 | 96.90 | 94.37 | 96.77 | 862,709 | +2.54(+2.70%) |
Apr 19, 2021 | 94.66 | 94.66 | 93.67 | 94.22 | 1,047,313 | +0.02(+0.02%) |
Apr 16, 2021 | 94.10 | 94.51 | 93.01 | 94.20 | 938,601 | +0.46(+0.49%) |
Apr 15, 2021 | 92.52 | 93.76 | 92.34 | 93.74 | 704,219 | +1.10(+1.19%) |
Apr 14, 2021 | 91.44 | 92.92 | 91.35 | 92.64 | 621,807 | +0.96(+1.05%) |
Apr 13, 2021 | 92.07 | 92.90 | 91.48 | 91.68 | 800,016 | -0.25(-0.27%) |
Apr 12, 2021 | 92.17 | 92.78 | 91.78 | 91.93 | 518,028 | +0.21(+0.23%) |
Apr 09, 2021 | 91.41 | 91.98 | 90.98 | 91.72 | 587,112 | +0.75(+0.82%) |
Apr 08, 2021 | 91.29 | 91.47 | 90.42 | 90.97 | 916,968 | +0.08(+0.09%) |
Apr 07, 2021 | 90.60 | 91.48 | 89.99 | 90.88 | 609,078 | -0.03(-0.03%) |
Apr 06, 2021 | 90.99 | 91.19 | 90.20 | 90.91 | 790,744 | -0.33(-0.36%) |
Apr 05, 2021 | 90.82 | 91.78 | 90.30 | 91.24 | 555,182 | +0.35(+0.39%) |
Apr 01, 2021 | 91.20 | 91.47 | 89.82 | 90.89 | 744,915 | -0.56(-0.62%) |
Mar 31, 2021 | 90.89 | 91.82 | 89.70 | 91.46 | 1,235,190 | -0.04(-0.04%) |
Mar 30, 2021 | 91.12 | 91.81 | 90.20 | 91.49 | 1,007,101 | +0.04(+0.04%) |
Mar 29, 2021 | 89.99 | 91.47 | 89.81 | 91.46 | 1,052,065 | +1.49(+1.66%) |
Mar 26, 2021 | 89.87 | 90.03 | 88.29 | 89.97 | 707,626 | +0.15(+0.16%) |
Mar 25, 2021 | 89.13 | 90.14 | 88.10 | 89.82 | 807,163 | +1.14(+1.28%) |
Mar 24, 2021 | 87.29 | 89.19 | 86.90 | 88.68 | 916,015 | +1.55(+1.77%) |
Mar 23, 2021 | 86.04 | 87.41 | 85.92 | 87.14 | 811,589 | +0.59(+0.68%) |
Mar 22, 2021 | 86.71 | 87.13 | 85.12 | 86.54 | 1,109,767 | -0.51(-0.58%) |
Mar 19, 2021 | 86.53 | 87.80 | 85.91 | 87.05 | 2,103,099 | +0.52(+0.60%) |
Mar 18, 2021 | 85.34 | 86.78 | 84.78 | 86.53 | 842,216 | +1.02(+1.19%) |
Mar 17, 2021 | 86.84 | 87.47 | 85.42 | 85.52 | 849,699 | -1.27(-1.46%) |
Mar 16, 2021 | 85.90 | 87.02 | 85.76 | 86.78 | 1,074,156 | +0.56(+0.65%) |
Mar 15, 2021 | 85.11 | 86.31 | 84.76 | 86.22 | 809,860 | +1.64(+1.94%) |
Mar 12, 2021 | 83.93 | 85.09 | 83.54 | 84.58 | 823,924 | +1.42(+1.71%) |
Mar 11, 2021 | 83.38 | 83.92 | 82.82 | 83.16 | 739,571 | -0.86(-1.02%) |
Mar 10, 2021 | 83.13 | 84.29 | 82.40 | 84.02 | 952,890 | +1.36(+1.65%) |
Mar 09, 2021 | 83.41 | 84.52 | 82.58 | 82.66 | 995,053 | -2.13(-2.51%) |
Mar 08, 2021 | 85.12 | 85.32 | 82.97 | 84.79 | 1,166,027 | -0.06(-0.08%) |
Mar 05, 2021 | 82.28 | 85.71 | 82.28 | 84.85 | 1,828,349 | +2.60(+3.16%) |
Mar 04, 2021 | 83.19 | 84.35 | 81.91 | 82.25 | 1,487,352 | +0.42(+0.51%) |
Mar 03, 2021 | 81.20 | 82.77 | 80.45 | 81.83 | 1,208,286 | +1.12(+1.39%) |
Mar 02, 2021 | 79.49 | 80.90 | 79.38 | 80.72 | 1,143,463 | +1.38(+1.74%) |
Mar 01, 2021 | 79.21 | 80.43 | 79.19 | 79.34 | 816,181 | +1.05(+1.35%) |
Feb 26, 2021 | 81.77 | 82.00 | 78.26 | 78.28 | 1,528,308 | -3.35(-4.10%) |
Feb 25, 2021 | 82.23 | 83.50 | 81.49 | 81.63 | 1,002,893 | -0.41(-0.50%) |
Feb 24, 2021 | 83.22 | 83.38 | 81.94 | 82.04 | 1,083,123 | -0.89(-1.07%) |
Feb 23, 2021 | 83.65 | 85.04 | 82.62 | 82.93 | 1,077,826 | +0.20(+0.25%) |
Feb 22, 2021 | 83.27 | 84.18 | 81.96 | 82.72 | 2,362,142 | -3.84(-4.44%) |
Feb 19, 2021 | 85.94 | 87.09 | 85.31 | 86.56 | 2,302,081 | +0.46(+0.53%) |
Feb 18, 2021 | 85.08 | 86.66 | 85.08 | 86.10 | 929,508 | +1.16(+1.36%) |
Feb 17, 2021 | 83.87 | 85.39 | 83.53 | 84.95 | 1,065,550 | +1.19(+1.43%) |
Feb 16, 2021 | 83.49 | 84.08 | 82.97 | 83.75 | 785,671 | +0.07(+0.09%) |
Feb 12, 2021 | 83.63 | 84.35 | 82.86 | 83.68 | 834,680 | +0.01(+0.01%) |
Feb 11, 2021 | 83.74 | 84.56 | 82.99 | 83.67 | 941,789 | -0.74(-0.88%) |
Feb 10, 2021 | 82.87 | 84.67 | 82.58 | 84.41 | 1,236,442 | +2.07(+2.51%) |
Feb 09, 2021 | 81.92 | 82.37 | 81.13 | 82.35 | 725,466 | +0.48(+0.58%) |
Feb 08, 2021 | 81.97 | 82.54 | 81.42 | 81.87 | 964,872 | +0.03(+0.03%) |
Feb 05, 2021 | 81.97 | 82.22 | 81.33 | 81.84 | 757,643 | +0.25(+0.30%) |
Feb 04, 2021 | 80.38 | 81.64 | 79.98 | 81.59 | 1,491,152 | +1.59(+1.99%) |
Feb 03, 2021 | 81.56 | 81.96 | 79.69 | 80.00 | 1,116,779 | -1.48(-1.82%) |
Feb 02, 2021 | 81.70 | 83.05 | 80.84 | 81.48 | 824,480 | +0.01(+0.01%) |