Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 93.42 | 93.88 | 91.67 | 92.18 | 158,572 | -1.29(-1.38%) |
Apr 29, 2021 | 93.21 | 93.68 | 91.75 | 93.47 | 131,164 | +1.48(+1.61%) |
Apr 28, 2021 | 92.52 | 92.60 | 91.11 | 91.98 | 117,492 | -0.98(-1.06%) |
Apr 27, 2021 | 93.49 | 94.04 | 92.12 | 92.97 | 152,681 | +0.33(+0.35%) |
Apr 26, 2021 | 93.34 | 93.84 | 92.52 | 92.64 | 80,199 | +0.09(+0.09%) |
Apr 23, 2021 | 91.54 | 93.26 | 90.97 | 92.55 | 103,881 | +1.27(+1.39%) |
Apr 22, 2021 | 91.82 | 92.72 | 90.79 | 91.28 | 124,844 | -0.26(-0.28%) |
Apr 21, 2021 | 89.31 | 92.14 | 89.31 | 91.54 | 185,047 | +2.04(+2.28%) |
Apr 20, 2021 | 90.41 | 91.54 | 88.41 | 89.50 | 87,276 | -1.00(-1.11%) |
Apr 19, 2021 | 90.84 | 91.64 | 89.57 | 90.50 | 153,485 | -0.86(-0.94%) |
Apr 16, 2021 | 92.17 | 92.56 | 90.94 | 91.36 | 97,551 | +0.64(+0.70%) |
Apr 15, 2021 | 90.48 | 91.21 | 89.57 | 90.72 | 52,656 | +0.60(+0.66%) |
Apr 14, 2021 | 90.51 | 91.74 | 89.92 | 90.13 | 97,204 | -0.43(-0.48%) |
Apr 13, 2021 | 92.15 | 92.15 | 90.19 | 90.56 | 87,457 | -2.12(-2.29%) |
Apr 12, 2021 | 91.75 | 92.96 | 91.27 | 92.68 | 114,156 | +1.19(+1.31%) |
Apr 09, 2021 | 89.74 | 91.77 | 89.17 | 91.48 | 136,156 | +2.05(+2.29%) |
Apr 08, 2021 | 88.04 | 89.70 | 87.41 | 89.43 | 187,572 | +1.50(+1.71%) |
Apr 07, 2021 | 90.55 | 90.55 | 87.57 | 87.93 | 179,653 | -2.79(-3.08%) |
Apr 06, 2021 | 90.39 | 91.87 | 90.39 | 90.72 | 83,034 | +0.19(+0.21%) |
Apr 05, 2021 | 91.47 | 91.47 | 89.57 | 90.53 | 73,654 | +0.74(+0.83%) |
Apr 01, 2021 | 88.41 | 90.10 | 87.64 | 89.79 | 98,381 | +1.94(+2.20%) |
Mar 31, 2021 | 89.01 | 89.61 | 87.19 | 87.85 | 174,296 | -0.59(-0.66%) |
Mar 30, 2021 | 85.57 | 89.12 | 85.50 | 88.44 | 179,883 | +2.58(+3.01%) |
Mar 29, 2021 | 89.05 | 90.79 | 85.81 | 85.86 | 195,634 | -3.40(-3.81%) |
Mar 26, 2021 | 88.21 | 89.52 | 86.77 | 89.26 | 135,118 | +2.48(+2.85%) |
Mar 25, 2021 | 84.76 | 87.21 | 83.55 | 86.78 | 159,376 | +1.28(+1.50%) |
Mar 24, 2021 | 86.41 | 88.40 | 85.37 | 85.50 | 191,567 | +0.17(+0.20%) |
Mar 23, 2021 | 86.35 | 87.58 | 84.60 | 85.33 | 215,991 | -2.74(-3.11%) |
Mar 22, 2021 | 90.05 | 90.05 | 86.56 | 88.06 | 134,933 | -1.71(-1.90%) |
Mar 19, 2021 | 89.14 | 90.33 | 87.28 | 89.77 | 641,658 | +1.26(+1.43%) |
Mar 18, 2021 | 88.38 | 91.04 | 88.00 | 88.51 | 156,767 | -0.18(-0.21%) |
Mar 17, 2021 | 87.64 | 89.15 | 87.22 | 88.69 | 125,013 | +1.43(+1.63%) |
Mar 16, 2021 | 90.24 | 90.24 | 86.63 | 87.26 | 132,216 | -3.28(-3.62%) |
Mar 15, 2021 | 90.86 | 91.08 | 89.52 | 90.54 | 184,123 | -1.20(-1.31%) |
Mar 12, 2021 | 91.96 | 92.30 | 90.93 | 91.74 | 128,165 | +0.65(+0.71%) |
Mar 11, 2021 | 90.70 | 92.31 | 90.37 | 91.10 | 166,201 | +0.74(+0.82%) |
Mar 10, 2021 | 89.21 | 91.45 | 88.76 | 90.36 | 175,731 | +1.83(+2.07%) |
Mar 09, 2021 | 90.46 | 91.13 | 88.47 | 88.53 | 157,319 | -1.79(-1.98%) |
Mar 08, 2021 | 89.41 | 91.64 | 89.02 | 90.32 | 151,462 | +1.75(+1.98%) |
Mar 05, 2021 | 84.85 | 88.61 | 83.51 | 88.56 | 168,535 | +5.44(+6.55%) |
Mar 04, 2021 | 84.72 | 85.90 | 82.09 | 83.12 | 199,349 | -1.38(-1.63%) |
Mar 03, 2021 | 82.83 | 85.36 | 82.73 | 84.50 | 129,610 | +1.78(+2.16%) |
Mar 02, 2021 | 83.86 | 83.86 | 82.56 | 82.72 | 106,886 | -1.37(-1.63%) |
Mar 01, 2021 | 83.84 | 84.53 | 82.97 | 84.08 | 141,038 | +1.82(+2.21%) |
Feb 26, 2021 | 84.89 | 85.08 | 82.26 | 82.26 | 216,272 | -2.26(-2.68%) |
Feb 25, 2021 | 85.42 | 86.54 | 84.15 | 84.53 | 215,272 | -0.93(-1.09%) |
Feb 24, 2021 | 83.46 | 85.91 | 83.14 | 85.46 | 157,650 | +2.54(+3.07%) |
Feb 23, 2021 | 82.14 | 83.50 | 81.06 | 82.92 | 211,028 | +0.49(+0.60%) |
Feb 22, 2021 | 80.06 | 82.51 | 80.06 | 82.43 | 131,105 | +1.98(+2.47%) |
Feb 19, 2021 | 78.58 | 80.51 | 78.58 | 80.44 | 145,392 | +2.13(+2.72%) |
Feb 18, 2021 | 77.51 | 78.65 | 77.09 | 78.31 | 137,853 | +0.43(+0.56%) |
Feb 17, 2021 | 76.57 | 78.49 | 76.57 | 77.88 | 134,093 | +0.33(+0.42%) |
Feb 16, 2021 | 77.07 | 78.29 | 76.71 | 77.55 | 195,361 | +0.97(+1.27%) |
Feb 12, 2021 | 77.00 | 78.22 | 75.75 | 76.58 | 220,424 | -0.75(-0.97%) |
Feb 11, 2021 | 77.55 | 79.36 | 76.48 | 77.33 | 175,968 | -0.04(-0.05%) |
Feb 10, 2021 | 78.19 | 78.49 | 77.17 | 77.37 | 138,340 | -0.27(-0.35%) |
Feb 09, 2021 | 77.44 | 78.06 | 75.71 | 77.64 | 121,798 | -0.19(-0.25%) |
Feb 08, 2021 | 76.12 | 78.04 | 75.71 | 77.83 | 93,561 | +2.16(+2.85%) |
Feb 05, 2021 | 76.24 | 76.68 | 75.48 | 75.67 | 137,654 | +0.52(+0.69%) |
Feb 04, 2021 | 73.14 | 75.15 | 72.79 | 75.15 | 161,931 | +2.12(+2.90%) |
Feb 03, 2021 | 70.82 | 73.03 | 70.59 | 73.03 | 276,382 | +1.95(+2.74%) |
Feb 02, 2021 | 70.15 | 71.32 | 68.63 | 71.08 | 222,871 | +2.00(+2.89%) |