Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.97 | 84.04 | 82.41 | 83.63 | 404,800 | -0.67(-0.79%) |
Apr 29, 2021 | 86.00 | 86.02 | 83.30 | 84.30 | 377,050 | -0.78(-0.92%) |
Apr 28, 2021 | 85.26 | 85.68 | 84.71 | 85.08 | 341,014 | -0.24(-0.28%) |
Apr 27, 2021 | 85.97 | 86.29 | 85.01 | 85.32 | 319,552 | -0.65(-0.76%) |
Apr 26, 2021 | 85.30 | 86.09 | 84.93 | 85.97 | 447,719 | +1.21(+1.43%) |
Apr 23, 2021 | 83.62 | 85.07 | 83.61 | 84.76 | 568,900 | +1.29(+1.55%) |
Apr 22, 2021 | 84.26 | 84.98 | 82.93 | 83.47 | 671,435 | -0.48(-0.57%) |
Apr 21, 2021 | 81.04 | 84.08 | 80.65 | 83.95 | 575,035 | +2.20(+2.69%) |
Apr 20, 2021 | 82.38 | 83.24 | 81.00 | 81.75 | 746,022 | -1.42(-1.71%) |
Apr 19, 2021 | 83.76 | 84.24 | 82.24 | 83.17 | 606,617 | -1.67(-1.97%) |
Apr 16, 2021 | 85.16 | 85.16 | 84.20 | 84.84 | 412,300 | -0.21(-0.25%) |
Apr 15, 2021 | 85.87 | 85.99 | 84.31 | 85.05 | 400,198 | -0.28(-0.33%) |
Apr 14, 2021 | 86.35 | 86.98 | 84.98 | 85.33 | 478,734 | -0.55(-0.64%) |
Apr 13, 2021 | 85.00 | 85.94 | 84.75 | 85.88 | 435,219 | +1.13(+1.33%) |
Apr 12, 2021 | 84.86 | 85.01 | 83.88 | 84.75 | 409,488 | -0.58(-0.68%) |
Apr 09, 2021 | 85.12 | 85.49 | 84.73 | 85.33 | 403,300 | -0.53(-0.62%) |
Apr 08, 2021 | 85.41 | 85.98 | 85.04 | 85.86 | 435,798 | +1.17(+1.38%) |
Apr 07, 2021 | 86.15 | 86.15 | 84.30 | 84.69 | 535,067 | -1.77(-2.05%) |
Apr 06, 2021 | 86.37 | 86.79 | 85.85 | 86.46 | 451,023 | +0.22(+0.26%) |
Apr 05, 2021 | 86.93 | 86.93 | 85.54 | 86.24 | 662,410 | +1.19(+1.40%) |
Apr 01, 2021 | 85.88 | 86.27 | 84.59 | 85.05 | 861,300 | +1.11(+1.32%) |
Mar 31, 2021 | 83.25 | 84.43 | 83.15 | 83.94 | 699,338 | +1.63(+1.98%) |
Mar 30, 2021 | 79.92 | 82.55 | 79.91 | 82.31 | 727,565 | +1.79(+2.22%) |
Mar 29, 2021 | 80.75 | 81.13 | 79.54 | 80.52 | 655,871 | -0.67(-0.83%) |
Mar 26, 2021 | 80.08 | 81.22 | 78.67 | 81.19 | 649,900 | +0.75(+0.93%) |
Mar 25, 2021 | 77.65 | 80.76 | 77.40 | 80.44 | 1,072,550 | +0.71(+0.89%) |
Mar 24, 2021 | 83.25 | 83.45 | 79.64 | 79.73 | 1,135,258 | -3.05(-3.68%) |
Mar 23, 2021 | 84.94 | 84.94 | 82.41 | 82.78 | 753,668 | -2.41(-2.83%) |
Mar 22, 2021 | 86.01 | 86.01 | 84.34 | 85.19 | 602,572 | +0.51(+0.60%) |
Mar 19, 2021 | 83.75 | 84.91 | 82.44 | 84.68 | 681,000 | +0.46(+0.55%) |
Mar 18, 2021 | 85.74 | 86.63 | 83.91 | 84.22 | 870,747 | -3.14(-3.59%) |
Mar 17, 2021 | 84.14 | 87.72 | 83.62 | 87.36 | 754,788 | +1.61(+1.88%) |
Mar 16, 2021 | 88.23 | 88.33 | 85.05 | 85.75 | 854,608 | -1.87(-2.13%) |
Mar 15, 2021 | 86.72 | 87.62 | 85.92 | 87.62 | 743,805 | +1.57(+1.82%) |
Mar 12, 2021 | 84.97 | 86.09 | 83.91 | 86.05 | 797,000 | -0.67(-0.77%) |
Mar 11, 2021 | 85.23 | 86.86 | 84.50 | 86.72 | 1,724,184 | +4.13(+5.00%) |
Mar 10, 2021 | 85.00 | 85.41 | 82.00 | 82.59 | 1,290,754 | -0.13(-0.16%) |
Mar 09, 2021 | 80.19 | 83.17 | 79.81 | 82.72 | 2,940,503 | +5.44(+7.04%) |
Mar 08, 2021 | 80.00 | 80.95 | 77.13 | 77.28 | 2,710,686 | -3.13(-3.89%) |
Mar 05, 2021 | 80.87 | 81.36 | 74.79 | 80.41 | 3,552,600 | +0.13(+0.16%) |
Mar 04, 2021 | 82.87 | 83.99 | 78.13 | 80.28 | 3,475,604 | -3.61(-4.30%) |
Mar 03, 2021 | 87.00 | 87.60 | 83.73 | 83.89 | 1,785,865 | -3.06(-3.52%) |
Mar 02, 2021 | 89.96 | 89.96 | 86.90 | 86.95 | 1,488,312 | -2.50(-2.79%) |
Mar 01, 2021 | 88.78 | 89.76 | 87.93 | 89.45 | 1,750,817 | +3.43(+3.99%) |
Feb 26, 2021 | 86.36 | 87.58 | 84.24 | 86.02 | 2,246,600 | -1.07(-1.23%) |
Feb 25, 2021 | 90.00 | 90.87 | 86.33 | 87.09 | 2,522,221 | -3.91(-4.30%) |
Feb 24, 2021 | 88.80 | 91.39 | 88.07 | 91.00 | 1,953,052 | +1.21(+1.35%) |
Feb 23, 2021 | 88.45 | 90.45 | 83.55 | 89.79 | 4,432,574 | -3.56(-3.81%) |
Feb 22, 2021 | 95.19 | 95.95 | 93.05 | 93.35 | 2,098,529 | -3.51(-3.62%) |
Feb 19, 2021 | 96.30 | 97.70 | 96.09 | 96.86 | 1,590,200 | +2.16(+2.28%) |
Feb 18, 2021 | 94.86 | 95.44 | 93.56 | 94.70 | 2,188,896 | -2.53(-2.60%) |
Feb 17, 2021 | 98.20 | 98.22 | 95.57 | 97.23 | 2,078,533 | -1.45(-1.47%) |
Feb 16, 2021 | 101.11 | 101.11 | 98.53 | 98.68 | 2,749,622 | -0.52(-0.52%) |
Feb 12, 2021 | 98.30 | 99.21 | 97.26 | 99.20 | 1,495,900 | +0.53(+0.54%) |
Feb 11, 2021 | 98.56 | 99.01 | 97.05 | 98.67 | 1,700,176 | +1.06(+1.09%) |
Feb 10, 2021 | 100.50 | 100.60 | 96.52 | 97.61 | 2,796,434 | -1.33(-1.34%) |
Feb 09, 2021 | 98.03 | 99.27 | 97.54 | 98.94 | 2,486,649 | +0.91(+0.93%) |
Feb 08, 2021 | 97.00 | 98.15 | 96.61 | 98.03 | 2,291,437 | +2.53(+2.65%) |
Feb 05, 2021 | 95.70 | 95.92 | 94.26 | 95.50 | 1,812,900 | +0.91(+0.96%) |
Feb 04, 2021 | 94.62 | 94.89 | 94.05 | 94.59 | 1,388,385 | +0.68(+0.72%) |
Feb 03, 2021 | 94.74 | 95.13 | 93.55 | 93.91 | 1,910,682 | +0.83(+0.89%) |
Feb 02, 2021 | 93.54 | 93.61 | 92.21 | 93.08 | 1,978,126 | +1.96(+2.15%) |