Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 99.04 | 103.97 | 98.39 | 100.47 | 1,869,825 | +3.11(+3.19%) |
Apr 29, 2021 | 95.86 | 98.52 | 95.40 | 97.36 | 910,922 | +2.75(+2.91%) |
Apr 28, 2021 | 93.82 | 94.91 | 92.94 | 94.61 | 752,989 | +0.39(+0.42%) |
Apr 27, 2021 | 92.90 | 94.89 | 92.50 | 94.22 | 842,894 | +0.49(+0.52%) |
Apr 26, 2021 | 94.95 | 95.51 | 93.33 | 93.73 | 730,722 | -0.49(-0.52%) |
Apr 23, 2021 | 95.66 | 95.66 | 92.44 | 94.22 | 738,705 | -0.50(-0.53%) |
Apr 22, 2021 | 92.62 | 95.19 | 92.27 | 94.72 | 584,316 | +2.07(+2.23%) |
Apr 21, 2021 | 91.11 | 92.92 | 90.38 | 92.65 | 568,712 | +1.45(+1.59%) |
Apr 20, 2021 | 91.56 | 92.03 | 88.87 | 91.20 | 685,504 | -0.64(-0.70%) |
Apr 19, 2021 | 93.06 | 93.36 | 91.53 | 91.84 | 493,712 | -1.03(-1.11%) |
Apr 16, 2021 | 91.33 | 93.11 | 91.33 | 92.88 | 719,745 | +1.92(+2.12%) |
Apr 15, 2021 | 91.36 | 91.36 | 89.49 | 90.95 | 577,245 | +0.27(+0.30%) |
Apr 14, 2021 | 90.06 | 92.42 | 90.06 | 90.68 | 865,784 | +0.66(+0.73%) |
Apr 13, 2021 | 91.97 | 92.52 | 89.97 | 90.02 | 959,387 | -1.57(-1.71%) |
Apr 12, 2021 | 94.30 | 94.30 | 91.25 | 91.59 | 853,631 | -1.78(-1.91%) |
Apr 09, 2021 | 92.58 | 93.47 | 91.37 | 93.37 | 427,884 | +0.55(+0.60%) |
Apr 08, 2021 | 93.64 | 93.65 | 91.82 | 92.82 | 731,308 | +0.30(+0.32%) |
Apr 07, 2021 | 92.18 | 93.68 | 91.47 | 92.52 | 712,741 | -0.17(-0.18%) |
Apr 06, 2021 | 91.82 | 94.60 | 91.58 | 92.69 | 816,946 | +1.72(+1.89%) |
Apr 05, 2021 | 91.53 | 91.53 | 89.70 | 90.97 | 566,263 | +0.58(+0.64%) |
Apr 01, 2021 | 90.39 | 90.85 | 89.46 | 90.39 | 675,007 | +0.32(+0.35%) |
Mar 31, 2021 | 90.32 | 91.77 | 89.97 | 90.07 | 622,246 | -0.46(-0.51%) |
Mar 30, 2021 | 88.91 | 90.53 | 88.91 | 90.53 | 470,803 | +1.28(+1.43%) |
Mar 29, 2021 | 91.27 | 92.30 | 88.84 | 89.25 | 519,638 | -2.53(-2.76%) |
Mar 26, 2021 | 90.86 | 91.83 | 89.72 | 91.79 | 558,369 | +1.22(+1.35%) |
Mar 25, 2021 | 85.28 | 91.32 | 84.11 | 90.57 | 970,129 | +5.21(+6.10%) |
Mar 24, 2021 | 87.98 | 88.61 | 85.36 | 85.36 | 507,250 | -1.06(-1.23%) |
Mar 23, 2021 | 87.23 | 88.34 | 85.99 | 86.42 | 730,148 | -1.67(-1.90%) |
Mar 22, 2021 | 91.22 | 91.22 | 87.53 | 88.09 | 688,473 | -1.77(-1.96%) |
Mar 19, 2021 | 88.96 | 91.61 | 88.26 | 89.85 | 1,613,861 | -0.43(-0.48%) |
Mar 18, 2021 | 91.05 | 92.95 | 90.15 | 90.28 | 871,121 | -0.98(-1.07%) |
Mar 17, 2021 | 88.81 | 91.77 | 88.29 | 91.26 | 907,820 | +2.29(+2.57%) |
Mar 16, 2021 | 92.13 | 92.13 | 88.84 | 88.97 | 802,289 | -3.28(-3.55%) |
Mar 15, 2021 | 92.00 | 93.54 | 91.25 | 92.25 | 737,607 | +0.47(+0.51%) |
Mar 12, 2021 | 90.34 | 91.92 | 89.93 | 91.78 | 684,807 | +1.89(+2.10%) |
Mar 11, 2021 | 88.57 | 90.56 | 87.90 | 89.89 | 1,054,865 | +0.56(+0.63%) |
Mar 10, 2021 | 86.79 | 90.12 | 86.70 | 89.33 | 601,009 | +2.74(+3.17%) |
Mar 09, 2021 | 90.42 | 90.68 | 86.59 | 86.59 | 555,614 | -2.83(-3.16%) |
Mar 08, 2021 | 88.48 | 91.02 | 88.13 | 89.41 | 914,834 | +1.73(+1.97%) |
Mar 05, 2021 | 87.07 | 87.96 | 84.01 | 87.68 | 874,303 | +1.59(+1.84%) |
Mar 04, 2021 | 87.81 | 88.81 | 84.14 | 86.10 | 838,260 | -1.88(-2.13%) |
Mar 03, 2021 | 87.14 | 89.42 | 86.31 | 87.98 | 1,313,436 | +1.81(+2.10%) |
Mar 02, 2021 | 85.89 | 87.35 | 84.19 | 86.16 | 1,353,909 | -0.02(-0.02%) |
Mar 01, 2021 | 86.29 | 88.48 | 85.84 | 86.18 | 1,175,274 | +0.86(+1.01%) |
Feb 26, 2021 | 85.24 | 86.91 | 82.90 | 85.32 | 892,198 | -0.01(-0.01%) |
Feb 25, 2021 | 88.65 | 89.72 | 85.05 | 85.33 | 1,554,397 | -3.89(-4.36%) |
Feb 24, 2021 | 85.07 | 90.06 | 84.42 | 89.21 | 955,134 | +4.47(+5.27%) |
Feb 23, 2021 | 84.63 | 85.71 | 83.74 | 84.75 | 974,988 | -0.20(-0.23%) |
Feb 22, 2021 | 82.22 | 86.47 | 81.96 | 84.94 | 1,223,333 | +2.41(+2.92%) |
Feb 19, 2021 | 78.62 | 84.42 | 78.62 | 82.53 | 1,945,559 | +0.80(+0.98%) |
Feb 18, 2021 | 79.99 | 82.19 | 79.62 | 81.73 | 839,706 | +1.83(+2.29%) |
Feb 17, 2021 | 79.63 | 81.07 | 78.55 | 79.90 | 953,365 | -0.63(-0.78%) |
Feb 16, 2021 | 81.67 | 81.92 | 79.09 | 80.53 | 1,111,299 | -0.62(-0.76%) |
Feb 12, 2021 | 82.06 | 82.06 | 80.38 | 81.15 | 524,923 | -0.84(-1.03%) |
Feb 11, 2021 | 82.15 | 82.43 | 80.57 | 82.00 | 584,777 | +0.09(+0.11%) |
Feb 10, 2021 | 83.91 | 84.09 | 81.40 | 81.90 | 586,618 | -1.45(-1.73%) |
Feb 09, 2021 | 83.99 | 84.49 | 82.84 | 83.35 | 688,334 | -0.69(-0.82%) |
Feb 08, 2021 | 83.57 | 84.38 | 82.36 | 84.03 | 1,111,060 | +0.85(+1.03%) |
Feb 05, 2021 | 80.27 | 83.43 | 80.16 | 83.18 | 1,408,067 | +3.30(+4.14%) |
Feb 04, 2021 | 77.92 | 81.30 | 77.35 | 79.87 | 904,399 | +2.58(+3.34%) |
Feb 03, 2021 | 75.29 | 78.44 | 75.11 | 77.29 | 1,038,243 | +1.70(+2.25%) |
Feb 02, 2021 | 74.38 | 75.94 | 73.57 | 75.59 | 719,504 | +2.24(+3.06%) |