Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.11 | 92.71 | 91.02 | 91.19 | 328,065 | -0.92(-1.00%) |
Apr 29, 2021 | 90.89 | 92.21 | 89.79 | 92.11 | 325,785 | +1.60(+1.77%) |
Apr 28, 2021 | 90.74 | 91.49 | 89.66 | 90.51 | 385,661 | +0.21(+0.23%) |
Apr 27, 2021 | 89.50 | 90.98 | 89.50 | 90.30 | 288,197 | +0.91(+1.01%) |
Apr 26, 2021 | 89.83 | 90.67 | 89.00 | 89.40 | 271,843 | -0.02(-0.02%) |
Apr 23, 2021 | 88.01 | 89.79 | 87.46 | 89.42 | 317,777 | +1.36(+1.54%) |
Apr 22, 2021 | 88.51 | 89.48 | 87.83 | 88.06 | 200,888 | -0.08(-0.09%) |
Apr 21, 2021 | 87.52 | 88.59 | 87.00 | 88.13 | 267,482 | +0.08(+0.09%) |
Apr 20, 2021 | 88.58 | 89.45 | 87.54 | 88.06 | 203,604 | -0.89(-1.00%) |
Apr 19, 2021 | 87.95 | 88.94 | 87.09 | 88.94 | 290,988 | +0.70(+0.79%) |
Apr 16, 2021 | 87.36 | 88.61 | 86.48 | 88.25 | 288,396 | +0.83(+0.95%) |
Apr 15, 2021 | 89.12 | 89.12 | 87.07 | 87.42 | 385,846 | -0.95(-1.08%) |
Apr 14, 2021 | 90.16 | 90.40 | 88.22 | 88.37 | 260,895 | -1.76(-1.96%) |
Apr 13, 2021 | 88.67 | 90.82 | 86.98 | 90.13 | 443,079 | +1.68(+1.90%) |
Apr 12, 2021 | 90.23 | 90.23 | 87.89 | 88.45 | 504,603 | -1.77(-1.96%) |
Apr 09, 2021 | 87.66 | 90.25 | 87.09 | 90.23 | 343,233 | +2.66(+3.04%) |
Apr 08, 2021 | 88.26 | 89.08 | 86.81 | 87.57 | 518,722 | -0.66(-0.75%) |
Apr 07, 2021 | 86.24 | 88.45 | 85.04 | 88.23 | 607,113 | +2.23(+2.60%) |
Apr 06, 2021 | 84.80 | 86.68 | 84.10 | 85.99 | 590,609 | +1.64(+1.94%) |
Apr 05, 2021 | 83.97 | 85.25 | 83.00 | 84.35 | 418,609 | +0.93(+1.12%) |
Apr 01, 2021 | 83.31 | 84.59 | 82.55 | 83.42 | 618,478 | -0.15(-0.18%) |
Mar 31, 2021 | 81.75 | 84.70 | 81.75 | 83.57 | 641,083 | +1.82(+2.23%) |
Mar 30, 2021 | 82.19 | 82.91 | 80.91 | 81.75 | 372,843 | +0.09(+0.12%) |
Mar 29, 2021 | 83.13 | 84.40 | 81.12 | 81.66 | 468,760 | -1.71(-2.05%) |
Mar 26, 2021 | 81.84 | 83.48 | 81.19 | 83.36 | 394,782 | +0.96(+1.17%) |
Mar 25, 2021 | 81.36 | 82.99 | 80.14 | 82.40 | 572,592 | +1.33(+1.64%) |
Mar 24, 2021 | 84.55 | 84.99 | 80.89 | 81.07 | 492,785 | -2.88(-3.43%) |
Mar 23, 2021 | 83.32 | 84.91 | 82.89 | 83.95 | 574,855 | +0.46(+0.55%) |
Mar 22, 2021 | 82.62 | 84.04 | 82.13 | 83.48 | 410,782 | +1.39(+1.69%) |
Mar 19, 2021 | 81.80 | 83.35 | 81.08 | 82.10 | 712,877 | +0.50(+0.61%) |
Mar 18, 2021 | 83.15 | 83.77 | 81.16 | 81.60 | 395,004 | -2.56(-3.05%) |
Mar 17, 2021 | 82.61 | 84.42 | 81.57 | 84.16 | 361,635 | +1.13(+1.36%) |
Mar 16, 2021 | 82.41 | 84.45 | 81.96 | 83.03 | 379,002 | +0.88(+1.07%) |
Mar 15, 2021 | 82.46 | 83.49 | 81.79 | 82.16 | 417,239 | -0.02(-0.02%) |
Mar 12, 2021 | 81.89 | 82.55 | 80.03 | 82.17 | 441,027 | -0.42(-0.51%) |
Mar 11, 2021 | 81.01 | 82.74 | 80.11 | 82.60 | 498,442 | +3.09(+3.89%) |
Mar 10, 2021 | 79.20 | 80.47 | 77.55 | 79.51 | 371,966 | +0.85(+1.08%) |
Mar 09, 2021 | 76.28 | 79.04 | 75.85 | 78.66 | 761,769 | +3.84(+5.13%) |
Mar 08, 2021 | 77.94 | 78.36 | 74.68 | 74.82 | 667,181 | -3.12(-4.00%) |
Mar 05, 2021 | 78.48 | 78.48 | 73.92 | 77.94 | 653,904 | +0.01(+0.01%) |
Mar 04, 2021 | 80.87 | 81.09 | 76.21 | 77.93 | 599,967 | -3.00(-3.70%) |
Mar 03, 2021 | 85.33 | 85.83 | 80.19 | 80.93 | 920,952 | -4.15(-4.88%) |
Mar 02, 2021 | 88.06 | 88.62 | 84.80 | 85.08 | 679,925 | -3.35(-3.79%) |
Mar 01, 2021 | 86.06 | 90.46 | 85.50 | 88.43 | 980,655 | +3.39(+3.99%) |
Feb 26, 2021 | 84.85 | 88.39 | 83.39 | 85.03 | 890,434 | -0.53(-0.62%) |
Feb 25, 2021 | 87.68 | 89.57 | 80.61 | 85.56 | 2,848,478 | -11.21(-11.58%) |
Feb 24, 2021 | 96.32 | 97.75 | 94.28 | 96.77 | 441,727 | +0.70(+0.73%) |
Feb 23, 2021 | 95.99 | 97.39 | 93.19 | 96.07 | 508,331 | -1.66(-1.70%) |
Feb 22, 2021 | 99.40 | 99.50 | 95.80 | 97.73 | 606,837 | -0.02(-0.02%) |
Feb 19, 2021 | 96.38 | 98.28 | 96.28 | 97.75 | 287,017 | +1.90(+1.99%) |
Feb 18, 2021 | 94.31 | 96.87 | 93.85 | 95.84 | 543,976 | +1.19(+1.25%) |
Feb 17, 2021 | 95.88 | 97.08 | 94.09 | 94.66 | 384,592 | -2.02(-2.09%) |
Feb 16, 2021 | 103.36 | 103.81 | 96.41 | 96.67 | 553,662 | -6.22(-6.05%) |
Feb 12, 2021 | 103.23 | 104.02 | 101.35 | 102.90 | 278,956 | +0.01(+0.01%) |
Feb 11, 2021 | 102.43 | 103.07 | 100.34 | 102.89 | 453,397 | +0.76(+0.74%) |
Feb 10, 2021 | 99.52 | 102.90 | 98.99 | 102.13 | 484,102 | +3.45(+3.50%) |
Feb 09, 2021 | 94.47 | 99.28 | 94.40 | 98.68 | 339,698 | +4.16(+4.40%) |
Feb 08, 2021 | 95.62 | 96.17 | 92.74 | 94.53 | 646,589 | -1.45(-1.51%) |
Feb 05, 2021 | 94.97 | 96.55 | 94.01 | 95.98 | 457,892 | +1.44(+1.52%) |
Feb 04, 2021 | 93.80 | 95.23 | 91.98 | 94.54 | 417,446 | +0.60(+0.64%) |
Feb 03, 2021 | 95.61 | 95.72 | 92.78 | 93.94 | 516,572 | -1.44(-1.51%) |
Feb 02, 2021 | 96.10 | 97.34 | 94.55 | 95.38 | 362,033 | -0.24(-0.25%) |