Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 98.46 | 99.10 | 97.68 | 97.81 | 208,934 | -1.54(-1.55%) |
Apr 29, 2021 | 99.68 | 100.25 | 98.56 | 99.35 | 1,128,855 | +0.32(+0.32%) |
Apr 28, 2021 | 98.57 | 99.21 | 98.28 | 99.04 | 323,748 | +0.41(+0.42%) |
Apr 27, 2021 | 98.52 | 98.84 | 98.06 | 98.63 | 363,050 | +0.47(+0.48%) |
Apr 26, 2021 | 98.61 | 99.23 | 97.95 | 98.16 | 843,279 | +0.19(+0.19%) |
Apr 23, 2021 | 96.39 | 98.54 | 96.14 | 97.97 | 327,696 | +1.94(+2.02%) |
Apr 22, 2021 | 96.94 | 97.51 | 95.95 | 96.03 | 210,282 | -0.63(-0.65%) |
Apr 21, 2021 | 94.47 | 96.74 | 93.91 | 96.66 | 486,682 | +2.01(+2.13%) |
Apr 20, 2021 | 96.84 | 96.84 | 93.80 | 94.64 | 978,407 | -2.37(-2.44%) |
Apr 19, 2021 | 97.72 | 97.92 | 96.27 | 97.01 | 335,464 | -0.78(-0.80%) |
Apr 16, 2021 | 98.09 | 98.39 | 97.35 | 97.80 | 385,611 | +0.24(+0.24%) |
Apr 15, 2021 | 98.11 | 98.11 | 96.44 | 97.56 | 320,642 | +0.23(+0.24%) |
Apr 14, 2021 | 96.11 | 98.31 | 96.11 | 97.33 | 281,841 | +1.34(+1.39%) |
Apr 13, 2021 | 96.92 | 97.00 | 95.19 | 95.99 | 378,684 | -0.99(-1.02%) |
Apr 12, 2021 | 97.07 | 97.33 | 96.47 | 96.98 | 377,718 | +0.20(+0.21%) |
Apr 09, 2021 | 96.74 | 96.98 | 96.30 | 96.78 | 530,871 | +0.25(+0.26%) |
Apr 08, 2021 | 96.61 | 96.73 | 95.17 | 96.53 | 647,749 | +0.19(+0.20%) |
Apr 07, 2021 | 97.57 | 97.76 | 96.05 | 96.34 | 405,844 | -1.08(-1.11%) |
Apr 06, 2021 | 97.74 | 98.66 | 97.29 | 97.42 | 786,556 | -0.06(-0.06%) |
Apr 05, 2021 | 98.22 | 98.34 | 96.89 | 97.48 | 795,503 | +0.22(+0.23%) |
Apr 01, 2021 | 96.59 | 97.27 | 95.92 | 97.26 | 1,109,498 | +1.07(+1.11%) |
Mar 31, 2021 | 96.72 | 97.09 | 95.76 | 96.19 | 752,141 | -0.12(-0.13%) |
Mar 30, 2021 | 94.94 | 96.70 | 94.92 | 96.32 | 449,942 | +1.58(+1.67%) |
Mar 29, 2021 | 96.71 | 97.78 | 94.73 | 94.73 | 519,803 | -2.52(-2.59%) |
Mar 26, 2021 | 96.03 | 97.31 | 95.57 | 97.25 | 976,492 | +2.29(+2.41%) |
Mar 25, 2021 | 91.49 | 95.33 | 90.95 | 94.96 | 1,415,862 | +2.78(+3.02%) |
Mar 24, 2021 | 94.18 | 96.01 | 92.11 | 92.18 | 671,404 | -1.14(-1.22%) |
Mar 23, 2021 | 96.00 | 96.17 | 92.82 | 93.32 | 1,205,960 | -3.61(-3.72%) |
Mar 22, 2021 | 99.09 | 99.11 | 96.41 | 96.93 | 561,234 | -2.02(-2.04%) |
Mar 19, 2021 | 98.56 | 99.70 | 96.97 | 98.94 | 575,206 | +0.05(+0.05%) |
Mar 18, 2021 | 100.53 | 102.08 | 98.53 | 98.90 | 691,755 | -1.81(-1.80%) |
Mar 17, 2021 | 100.01 | 100.91 | 99.43 | 100.70 | 510,629 | +0.50(+0.50%) |
Mar 16, 2021 | 101.86 | 101.86 | 99.86 | 100.20 | 3,128,771 | -1.92(-1.88%) |
Mar 15, 2021 | 102.69 | 102.76 | 101.28 | 102.12 | 850,267 | -0.58(-0.56%) |
Mar 12, 2021 | 101.43 | 102.84 | 101.41 | 102.70 | 1,020,195 | +1.47(+1.45%) |
Mar 11, 2021 | 101.07 | 101.60 | 100.31 | 101.24 | 901,696 | +0.78(+0.78%) |
Mar 10, 2021 | 98.66 | 100.72 | 98.56 | 100.46 | 1,151,545 | +2.32(+2.37%) |
Mar 09, 2021 | 99.26 | 99.26 | 97.36 | 98.14 | 2,878,598 | -0.19(-0.19%) |
Mar 08, 2021 | 96.26 | 98.75 | 96.02 | 98.33 | 2,149,724 | +3.02(+3.16%) |
Mar 05, 2021 | 94.21 | 95.48 | 91.95 | 95.31 | 835,010 | +2.58(+2.78%) |
Mar 04, 2021 | 93.69 | 94.80 | 91.14 | 92.73 | 2,079,659 | -0.88(-0.95%) |
Mar 03, 2021 | 93.06 | 95.38 | 93.06 | 93.62 | 1,095,793 | +1.18(+1.28%) |
Mar 02, 2021 | 93.91 | 93.91 | 92.44 | 92.44 | 451,696 | -1.43(-1.52%) |
Mar 01, 2021 | 92.82 | 94.19 | 92.69 | 93.86 | 1,107,987 | +2.79(+3.06%) |
Feb 26, 2021 | 91.73 | 92.54 | 89.89 | 91.08 | 1,119,513 | -0.64(-0.70%) |
Feb 25, 2021 | 94.40 | 94.84 | 91.56 | 91.71 | 557,785 | -2.38(-2.53%) |
Feb 24, 2021 | 91.50 | 94.24 | 91.50 | 94.09 | 684,753 | +2.71(+2.97%) |
Feb 23, 2021 | 90.90 | 91.89 | 89.87 | 91.38 | 1,184,695 | +0.15(+0.17%) |
Feb 22, 2021 | 89.15 | 91.75 | 89.15 | 91.23 | 758,951 | +1.75(+1.96%) |
Feb 19, 2021 | 88.47 | 89.72 | 88.36 | 89.48 | 273,887 | +1.61(+1.83%) |
Feb 18, 2021 | 88.54 | 88.80 | 87.56 | 87.87 | 475,907 | -1.18(-1.32%) |
Feb 17, 2021 | 88.74 | 89.29 | 88.13 | 89.05 | 455,454 | -0.20(-0.22%) |
Feb 16, 2021 | 89.70 | 89.83 | 88.79 | 89.25 | 807,852 | +0.23(+0.26%) |
Feb 12, 2021 | 88.55 | 89.17 | 88.17 | 89.02 | 443,622 | +0.27(+0.30%) |
Feb 11, 2021 | 89.01 | 89.62 | 87.33 | 88.75 | 241,886 | +0.05(+0.05%) |
Feb 10, 2021 | 89.09 | 89.49 | 88.13 | 88.71 | 247,537 | +0.06(+0.06%) |
Feb 09, 2021 | 88.16 | 89.11 | 87.45 | 88.65 | 278,657 | +0.30(+0.34%) |
Feb 08, 2021 | 86.87 | 88.35 | 86.81 | 88.35 | 337,255 | +2.24(+2.60%) |
Feb 05, 2021 | 86.30 | 86.51 | 85.31 | 86.11 | 803,586 | +0.67(+0.78%) |
Feb 04, 2021 | 84.18 | 85.55 | 84.18 | 85.44 | 1,451,109 | +1.58(+1.88%) |
Feb 03, 2021 | 83.58 | 83.93 | 82.74 | 83.86 | 1,542,028 | +0.59(+0.71%) |
Feb 02, 2021 | 83.75 | 83.96 | 82.63 | 83.27 | 371,175 | -0.03(-0.03%) |