Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 90.65 | 91.63 | 89.53 | 90.29 | 2,490,437 | -0.33(-0.36%) |
Apr 29, 2021 | 87.37 | 90.62 | 87.05 | 90.61 | 1,766,291 | +3.53(+4.06%) |
Apr 28, 2021 | 87.33 | 88.35 | 85.56 | 87.08 | 2,677,784 | -2.75(-3.06%) |
Apr 27, 2021 | 91.33 | 92.32 | 89.61 | 89.83 | 1,887,626 | -1.44(-1.58%) |
Apr 26, 2021 | 93.58 | 93.65 | 90.91 | 91.27 | 1,069,505 | -1.53(-1.64%) |
Apr 23, 2021 | 92.59 | 93.28 | 91.92 | 92.80 | 903,297 | +0.57(+0.62%) |
Apr 22, 2021 | 91.87 | 93.04 | 91.54 | 92.23 | 875,999 | +0.20(+0.22%) |
Apr 21, 2021 | 92.71 | 93.54 | 91.79 | 92.03 | 1,034,352 | -0.49(-0.53%) |
Apr 20, 2021 | 92.05 | 92.70 | 91.45 | 92.52 | 757,249 | +0.78(+0.85%) |
Apr 19, 2021 | 93.52 | 93.52 | 91.46 | 91.74 | 844,125 | -1.97(-2.10%) |
Apr 16, 2021 | 94.28 | 97.05 | 93.28 | 93.71 | 1,666,169 | +0.00(+0.00%) |
Apr 15, 2021 | 92.11 | 93.96 | 91.32 | 93.71 | 1,292,994 | +2.08(+2.27%) |
Apr 14, 2021 | 91.14 | 91.82 | 90.60 | 91.63 | 792,168 | +0.29(+0.32%) |
Apr 13, 2021 | 91.89 | 92.37 | 90.63 | 91.34 | 948,655 | -0.77(-0.84%) |
Apr 12, 2021 | 90.67 | 92.20 | 90.42 | 92.11 | 819,753 | +1.48(+1.63%) |
Apr 09, 2021 | 90.08 | 90.97 | 89.79 | 90.63 | 588,686 | +0.87(+0.97%) |
Apr 08, 2021 | 89.35 | 89.93 | 88.78 | 89.76 | 708,307 | +0.22(+0.25%) |
Apr 07, 2021 | 90.46 | 90.92 | 89.31 | 89.53 | 666,646 | -1.20(-1.32%) |
Apr 06, 2021 | 90.21 | 91.38 | 90.21 | 90.73 | 873,506 | -0.11(-0.12%) |
Apr 05, 2021 | 91.12 | 91.75 | 90.25 | 90.85 | 860,832 | +0.49(+0.55%) |
Apr 01, 2021 | 88.91 | 90.67 | 88.35 | 90.35 | 988,777 | +1.60(+1.80%) |
Mar 31, 2021 | 91.27 | 91.39 | 88.43 | 88.75 | 1,354,359 | -2.21(-2.43%) |
Mar 30, 2021 | 90.68 | 91.50 | 90.59 | 90.97 | 864,342 | +0.37(+0.41%) |
Mar 29, 2021 | 90.86 | 91.98 | 89.96 | 90.59 | 951,118 | -0.27(-0.30%) |
Mar 26, 2021 | 90.08 | 91.02 | 89.75 | 90.86 | 1,246,724 | +1.32(+1.47%) |
Mar 25, 2021 | 88.93 | 89.97 | 87.98 | 89.54 | 752,537 | +1.13(+1.27%) |
Mar 24, 2021 | 88.48 | 89.88 | 88.20 | 88.42 | 868,880 | -0.04(-0.04%) |
Mar 23, 2021 | 88.72 | 89.33 | 88.04 | 88.46 | 719,729 | -0.45(-0.50%) |
Mar 22, 2021 | 90.47 | 90.47 | 87.98 | 88.90 | 1,409,788 | -1.03(-1.15%) |
Mar 19, 2021 | 89.57 | 90.56 | 88.78 | 89.93 | 2,436,999 | +1.01(+1.14%) |
Mar 18, 2021 | 88.13 | 90.43 | 88.13 | 88.92 | 907,649 | +0.40(+0.45%) |
Mar 17, 2021 | 89.92 | 89.92 | 87.89 | 88.52 | 749,015 | -0.93(-1.04%) |
Mar 16, 2021 | 90.10 | 90.38 | 88.20 | 89.45 | 740,202 | -0.97(-1.07%) |
Mar 15, 2021 | 89.33 | 90.46 | 89.26 | 90.42 | 795,195 | +1.21(+1.36%) |
Mar 12, 2021 | 88.35 | 89.59 | 87.85 | 89.21 | 824,805 | +1.29(+1.47%) |
Mar 11, 2021 | 87.62 | 88.41 | 86.81 | 87.92 | 1,056,809 | +0.01(+0.01%) |
Mar 10, 2021 | 87.43 | 88.21 | 87.04 | 87.91 | 860,945 | +0.85(+0.97%) |
Mar 09, 2021 | 86.28 | 88.50 | 85.65 | 87.06 | 1,062,903 | +1.67(+1.96%) |
Mar 08, 2021 | 88.24 | 88.69 | 85.32 | 85.39 | 1,188,646 | -2.06(-2.36%) |
Mar 05, 2021 | 85.56 | 87.97 | 85.03 | 87.45 | 1,075,225 | +1.90(+2.22%) |
Mar 04, 2021 | 86.38 | 86.80 | 85.28 | 85.55 | 1,321,141 | -0.44(-0.51%) |
Mar 03, 2021 | 85.97 | 87.80 | 85.08 | 85.99 | 1,279,194 | -0.14(-0.16%) |
Mar 02, 2021 | 85.29 | 87.23 | 85.05 | 86.13 | 1,478,865 | +0.83(+0.98%) |
Mar 01, 2021 | 85.08 | 86.10 | 84.49 | 85.30 | 918,570 | +1.27(+1.51%) |
Feb 26, 2021 | 83.24 | 85.17 | 83.05 | 84.03 | 1,518,052 | +0.79(+0.94%) |
Feb 25, 2021 | 83.55 | 84.38 | 83.02 | 83.24 | 978,004 | -0.03(-0.03%) |
Feb 24, 2021 | 82.93 | 83.71 | 82.53 | 83.27 | 1,168,077 | +0.23(+0.28%) |
Feb 23, 2021 | 83.04 | 83.92 | 81.73 | 83.04 | 795,733 | -0.04(-0.04%) |
Feb 22, 2021 | 83.79 | 83.92 | 82.67 | 83.08 | 795,077 | -0.89(-1.06%) |
Feb 19, 2021 | 84.56 | 85.27 | 83.74 | 83.97 | 1,018,017 | -0.43(-0.50%) |
Feb 18, 2021 | 82.79 | 84.58 | 82.63 | 84.39 | 771,490 | +1.19(+1.43%) |
Feb 17, 2021 | 81.66 | 83.28 | 80.78 | 83.20 | 955,409 | +1.34(+1.64%) |
Feb 16, 2021 | 84.55 | 85.09 | 81.70 | 81.86 | 1,143,384 | -2.59(-3.07%) |
Feb 12, 2021 | 83.43 | 84.60 | 83.37 | 84.45 | 708,373 | +0.94(+1.13%) |
Feb 11, 2021 | 84.66 | 84.80 | 82.38 | 83.50 | 798,077 | -0.63(-0.75%) |
Feb 10, 2021 | 85.09 | 85.37 | 83.17 | 84.13 | 970,158 | -0.84(-0.99%) |
Feb 09, 2021 | 83.50 | 85.02 | 82.96 | 84.97 | 1,006,586 | +1.76(+2.11%) |
Feb 08, 2021 | 82.50 | 83.33 | 82.18 | 83.22 | 1,107,983 | +1.05(+1.27%) |
Feb 05, 2021 | 80.82 | 82.19 | 80.36 | 82.17 | 828,166 | +1.42(+1.75%) |
Feb 04, 2021 | 80.84 | 81.39 | 79.77 | 80.76 | 960,448 | +0.35(+0.44%) |
Feb 03, 2021 | 80.11 | 80.95 | 79.80 | 80.40 | 1,048,889 | +0.29(+0.36%) |
Feb 02, 2021 | 80.97 | 82.13 | 79.91 | 80.12 | 1,394,196 | +0.18(+0.22%) |