Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.01 | 92.67 | 91.81 | 92.61 | 1,257,488 | +0.26(+0.28%) |
Apr 29, 2021 | 90.89 | 92.62 | 90.89 | 92.35 | 973,450 | +2.01(+2.22%) |
Apr 28, 2021 | 92.07 | 92.43 | 90.12 | 90.34 | 1,147,968 | -1.53(-1.67%) |
Apr 27, 2021 | 91.50 | 92.42 | 90.89 | 91.87 | 765,487 | +0.00(+0.00%) |
Apr 26, 2021 | 93.12 | 93.25 | 91.60 | 91.87 | 1,016,235 | -1.07(-1.15%) |
Apr 23, 2021 | 91.82 | 93.16 | 91.65 | 92.94 | 1,233,726 | +1.28(+1.39%) |
Apr 22, 2021 | 91.87 | 92.55 | 91.04 | 91.67 | 1,372,752 | -0.21(-0.23%) |
Apr 21, 2021 | 91.09 | 92.07 | 90.99 | 91.87 | 1,751,351 | +0.60(+0.66%) |
Apr 20, 2021 | 90.69 | 91.86 | 90.07 | 91.27 | 1,781,423 | +1.37(+1.53%) |
Apr 19, 2021 | 90.10 | 90.46 | 89.25 | 89.90 | 1,075,310 | -0.11(-0.12%) |
Apr 16, 2021 | 90.13 | 90.31 | 89.11 | 90.00 | 5,516,528 | +0.45(+0.51%) |
Apr 15, 2021 | 89.09 | 89.79 | 88.85 | 89.55 | 2,241,418 | +1.07(+1.21%) |
Apr 14, 2021 | 89.49 | 89.99 | 87.64 | 88.48 | 1,615,696 | -1.28(-1.42%) |
Apr 13, 2021 | 89.31 | 90.41 | 89.08 | 89.76 | 1,637,872 | +0.06(+0.07%) |
Apr 12, 2021 | 88.87 | 90.30 | 88.42 | 89.70 | 2,396,830 | +0.83(+0.93%) |
Apr 09, 2021 | 87.83 | 88.91 | 87.67 | 88.87 | 2,295,756 | +2.21(+2.54%) |
Apr 08, 2021 | 85.82 | 86.67 | 85.75 | 86.66 | 1,528,554 | +1.09(+1.27%) |
Apr 07, 2021 | 86.98 | 87.24 | 85.13 | 85.57 | 1,706,084 | -1.44(-1.66%) |
Apr 06, 2021 | 86.11 | 87.34 | 85.12 | 87.02 | 1,925,158 | +1.11(+1.29%) |
Apr 05, 2021 | 85.52 | 86.17 | 84.63 | 85.91 | 1,738,906 | +0.59(+0.70%) |
Apr 01, 2021 | 84.46 | 85.77 | 84.04 | 85.32 | 2,405,669 | +1.51(+1.81%) |
Mar 31, 2021 | 83.71 | 84.46 | 82.90 | 83.80 | 2,470,271 | +0.21(+0.25%) |
Mar 30, 2021 | 83.82 | 83.87 | 82.83 | 83.60 | 1,281,669 | -0.56(-0.67%) |
Mar 29, 2021 | 82.64 | 84.36 | 81.74 | 84.16 | 2,640,211 | +1.00(+1.20%) |
Mar 26, 2021 | 83.31 | 83.53 | 82.05 | 83.16 | 2,198,178 | +0.04(+0.05%) |
Mar 25, 2021 | 84.82 | 84.94 | 82.78 | 83.12 | 2,202,595 | -1.29(-1.52%) |
Mar 24, 2021 | 83.99 | 85.49 | 83.86 | 84.41 | 1,666,440 | +0.02(+0.02%) |
Mar 23, 2021 | 83.10 | 85.36 | 82.88 | 84.39 | 3,143,280 | +1.00(+1.20%) |
Mar 22, 2021 | 80.57 | 83.84 | 80.36 | 83.39 | 4,454,883 | +3.04(+3.78%) |
Mar 19, 2021 | 81.49 | 82.20 | 80.30 | 80.35 | 4,847,438 | -1.36(-1.67%) |
Mar 18, 2021 | 82.20 | 82.41 | 80.72 | 81.72 | 2,950,112 | -0.88(-1.07%) |
Mar 17, 2021 | 82.52 | 83.11 | 82.23 | 82.60 | 2,468,272 | -0.38(-0.45%) |
Mar 16, 2021 | 84.20 | 84.28 | 82.55 | 82.97 | 2,814,339 | -1.48(-1.76%) |
Mar 15, 2021 | 83.48 | 85.12 | 82.66 | 84.46 | 2,094,786 | +0.75(+0.90%) |
Mar 12, 2021 | 82.95 | 84.16 | 82.67 | 83.71 | 1,408,456 | +1.10(+1.33%) |
Mar 11, 2021 | 84.58 | 84.65 | 82.20 | 82.61 | 1,731,362 | -1.67(-1.98%) |
Mar 10, 2021 | 85.56 | 85.70 | 84.18 | 84.28 | 1,296,293 | -1.03(-1.21%) |
Mar 09, 2021 | 82.53 | 85.54 | 81.97 | 85.31 | 2,720,538 | +3.63(+4.44%) |
Mar 08, 2021 | 81.30 | 83.54 | 80.29 | 81.68 | 1,863,392 | +0.38(+0.46%) |
Mar 05, 2021 | 82.74 | 82.87 | 79.85 | 81.30 | 3,263,039 | -1.28(-1.54%) |
Mar 04, 2021 | 83.57 | 84.36 | 80.97 | 82.58 | 1,982,187 | -1.09(-1.30%) |
Mar 03, 2021 | 84.66 | 85.32 | 83.41 | 83.67 | 2,320,766 | -1.73(-2.03%) |
Mar 02, 2021 | 85.86 | 86.09 | 85.25 | 85.40 | 1,648,943 | -0.15(-0.17%) |
Mar 01, 2021 | 84.39 | 86.35 | 84.26 | 85.54 | 1,753,139 | +1.10(+1.30%) |
Feb 26, 2021 | 85.24 | 86.01 | 84.31 | 84.45 | 2,208,391 | -0.71(-0.84%) |
Feb 25, 2021 | 85.11 | 85.79 | 84.71 | 85.16 | 1,611,671 | +0.00(+0.00%) |
Feb 24, 2021 | 85.40 | 85.89 | 84.22 | 85.16 | 1,891,682 | -0.25(-0.29%) |
Feb 23, 2021 | 86.90 | 87.25 | 85.10 | 85.41 | 2,079,469 | -1.54(-1.77%) |
Feb 22, 2021 | 88.65 | 88.65 | 86.71 | 86.95 | 1,460,881 | -2.38(-2.66%) |
Feb 19, 2021 | 89.32 | 90.11 | 88.81 | 89.33 | 2,361,239 | +0.11(+0.12%) |
Feb 18, 2021 | 88.36 | 89.80 | 88.25 | 89.22 | 1,314,833 | +0.50(+0.57%) |
Feb 17, 2021 | 88.56 | 89.04 | 87.99 | 88.71 | 1,052,496 | -0.32(-0.35%) |
Feb 16, 2021 | 88.95 | 89.49 | 87.99 | 89.03 | 1,316,509 | +0.49(+0.56%) |
Feb 12, 2021 | 86.97 | 88.55 | 86.89 | 88.54 | 1,042,608 | +1.14(+1.30%) |
Feb 11, 2021 | 88.85 | 88.94 | 86.61 | 87.40 | 1,646,135 | -1.36(-1.53%) |
Feb 10, 2021 | 88.54 | 89.32 | 87.94 | 88.76 | 1,095,478 | +1.11(+1.26%) |
Feb 09, 2021 | 88.52 | 89.47 | 87.62 | 87.66 | 1,246,757 | -0.92(-1.04%) |
Feb 08, 2021 | 88.93 | 89.37 | 88.29 | 88.57 | 1,556,615 | +0.33(+0.37%) |
Feb 05, 2021 | 88.44 | 88.44 | 86.50 | 88.25 | 2,412,088 | +0.48(+0.55%) |
Feb 04, 2021 | 89.33 | 90.49 | 86.09 | 87.77 | 3,227,620 | -2.03(-2.26%) |
Feb 03, 2021 | 89.39 | 90.13 | 88.89 | 89.80 | 1,638,499 | +0.44(+0.50%) |
Feb 02, 2021 | 88.97 | 90.47 | 88.94 | 89.35 | 1,107,861 | +1.08(+1.22%) |