Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 90.00 | 90.28 | 89.93 | 90.21 | 1,758,011 | +0.23(+0.25%) |
Apr 29, 2021 | 88.33 | 90.03 | 88.33 | 89.98 | 1,065,228 | -0.16(-0.18%) |
Apr 28, 2021 | 90.12 | 90.27 | 89.67 | 90.14 | 5,477,159 | -0.04(-0.05%) |
Apr 27, 2021 | 90.78 | 90.88 | 90.12 | 90.18 | 2,651,114 | -0.70(-0.77%) |
Apr 26, 2021 | 90.88 | 91.09 | 90.86 | 90.88 | 2,214,969 | +0.05(+0.06%) |
Apr 23, 2021 | 90.80 | 91.08 | 90.59 | 90.83 | 677,742 | +0.09(+0.10%) |
Apr 22, 2021 | 90.72 | 90.88 | 90.43 | 90.74 | 610,707 | +0.25(+0.28%) |
Apr 21, 2021 | 90.07 | 90.54 | 89.94 | 90.49 | 669,608 | +0.33(+0.36%) |
Apr 20, 2021 | 89.75 | 90.31 | 89.75 | 90.16 | 694,574 | +0.33(+0.36%) |
Apr 19, 2021 | 89.83 | 90.01 | 89.73 | 89.84 | 1,431,086 | -0.43(-0.48%) |
Apr 16, 2021 | 90.72 | 90.82 | 90.21 | 90.27 | 821,891 | -0.98(-1.08%) |
Apr 15, 2021 | 90.89 | 91.63 | 90.83 | 91.25 | 861,590 | +0.97(+1.07%) |
Apr 14, 2021 | 90.19 | 90.52 | 90.11 | 90.29 | 548,590 | -0.20(-0.22%) |
Apr 13, 2021 | 89.76 | 90.49 | 89.67 | 90.49 | 888,924 | +0.62(+0.69%) |
Apr 12, 2021 | 89.81 | 89.91 | 89.65 | 89.86 | 464,619 | -0.11(-0.12%) |
Apr 09, 2021 | 89.95 | 90.19 | 89.53 | 89.97 | 821,095 | -0.11(-0.13%) |
Apr 08, 2021 | 89.74 | 90.14 | 89.65 | 90.08 | 1,188,093 | +0.56(+0.63%) |
Apr 07, 2021 | 89.93 | 90.06 | 89.44 | 89.52 | 794,750 | -0.55(-0.61%) |
Apr 06, 2021 | 89.22 | 90.07 | 89.21 | 90.07 | 583,611 | +0.88(+0.99%) |
Apr 05, 2021 | 89.42 | 89.59 | 88.91 | 89.19 | 872,799 | -0.69(-0.76%) |
Apr 01, 2021 | 89.48 | 89.89 | 89.27 | 89.87 | 1,430,460 | +1.12(+1.27%) |
Mar 31, 2021 | 88.74 | 89.22 | 88.53 | 88.75 | 2,115,503 | +0.32(+0.36%) |
Mar 30, 2021 | 88.00 | 88.49 | 87.69 | 88.43 | 1,227,721 | +0.46(+0.52%) |
Mar 29, 2021 | 88.13 | 88.35 | 87.70 | 87.98 | 2,838,112 | -0.32(-0.37%) |
Mar 26, 2021 | 88.04 | 88.50 | 87.77 | 88.30 | 2,814,290 | -0.01(-0.01%) |
Mar 25, 2021 | 88.71 | 88.77 | 88.13 | 88.31 | 1,048,139 | -0.25(-0.28%) |
Mar 24, 2021 | 87.85 | 88.57 | 87.85 | 88.56 | 935,360 | +0.46(+0.52%) |
Mar 23, 2021 | 87.56 | 88.15 | 87.47 | 88.10 | 905,284 | +0.42(+0.48%) |
Mar 22, 2021 | 87.74 | 88.08 | 87.41 | 87.68 | 773,498 | +0.61(+0.70%) |
Mar 19, 2021 | 87.21 | 87.21 | 86.56 | 87.07 | 1,168,247 | +0.42(+0.49%) |
Mar 18, 2021 | 86.27 | 87.00 | 86.22 | 86.64 | 2,165,276 | -0.75(-0.85%) |
Mar 17, 2021 | 86.86 | 87.56 | 86.62 | 87.39 | 2,904,570 | -0.04(-0.04%) |
Mar 16, 2021 | 87.76 | 87.87 | 87.18 | 87.42 | 3,360,325 | -0.19(-0.22%) |
Mar 15, 2021 | 87.23 | 87.78 | 87.23 | 87.62 | 600,927 | +0.38(+0.43%) |
Mar 12, 2021 | 87.82 | 87.98 | 87.08 | 87.24 | 699,465 | -1.77(-1.99%) |
Mar 11, 2021 | 89.03 | 89.19 | 88.75 | 89.01 | 1,061,116 | +0.05(+0.06%) |
Mar 10, 2021 | 88.67 | 89.09 | 88.51 | 88.96 | 890,096 | +0.61(+0.69%) |
Mar 09, 2021 | 87.96 | 88.46 | 87.93 | 88.35 | 1,254,614 | +1.05(+1.20%) |
Mar 08, 2021 | 88.23 | 88.28 | 87.25 | 87.29 | 1,428,897 | -1.08(-1.22%) |
Mar 05, 2021 | 88.13 | 88.51 | 87.87 | 88.37 | 2,517,551 | -0.03(-0.03%) |
Mar 04, 2021 | 89.47 | 89.62 | 88.09 | 88.40 | 828,142 | -1.15(-1.28%) |
Mar 03, 2021 | 89.67 | 89.98 | 89.38 | 89.55 | 589,060 | -0.96(-1.06%) |
Mar 02, 2021 | 90.72 | 90.72 | 89.16 | 90.50 | 1,622,287 | -0.34(-0.38%) |
Mar 01, 2021 | 90.29 | 90.90 | 90.22 | 90.84 | 2,224,760 | -0.15(-0.17%) |
Feb 26, 2021 | 89.94 | 90.99 | 89.47 | 90.99 | 1,233,932 | +2.26(+2.55%) |
Feb 25, 2021 | 89.28 | 90.16 | 87.76 | 88.73 | 2,580,446 | -1.82(-2.01%) |
Feb 24, 2021 | 89.44 | 90.65 | 89.11 | 90.56 | 1,894,856 | +0.16(+0.17%) |
Feb 23, 2021 | 89.96 | 90.50 | 89.74 | 90.40 | 3,556,492 | +0.07(+0.08%) |
Feb 22, 2021 | 91.13 | 91.41 | 90.26 | 90.33 | 1,688,091 | -1.09(-1.20%) |
Feb 19, 2021 | 92.02 | 92.25 | 91.29 | 91.42 | 1,546,246 | -1.05(-1.13%) |
Feb 18, 2021 | 92.48 | 92.66 | 92.16 | 92.47 | 1,262,534 | -0.31(-0.34%) |
Feb 17, 2021 | 92.69 | 92.95 | 92.41 | 92.79 | 1,401,694 | +0.76(+0.83%) |
Feb 16, 2021 | 92.25 | 92.49 | 91.64 | 92.03 | 1,325,117 | -0.96(-1.03%) |
Feb 12, 2021 | 92.92 | 93.28 | 92.84 | 92.99 | 656,991 | -0.57(-0.61%) |
Feb 11, 2021 | 94.05 | 94.11 | 93.43 | 93.56 | 812,198 | -0.44(-0.47%) |
Feb 10, 2021 | 93.95 | 93.99 | 93.74 | 93.99 | 623,128 | +0.41(+0.44%) |
Feb 09, 2021 | 93.99 | 94.06 | 93.55 | 93.58 | 1,245,520 | -0.23(-0.24%) |
Feb 08, 2021 | 93.05 | 93.87 | 93.05 | 93.81 | 1,660,729 | +0.68(+0.73%) |
Feb 05, 2021 | 93.61 | 93.83 | 93.08 | 93.13 | 938,886 | -0.52(-0.55%) |
Feb 04, 2021 | 93.23 | 93.74 | 93.08 | 93.64 | 633,947 | +0.16(+0.17%) |
Feb 03, 2021 | 93.64 | 93.71 | 93.42 | 93.49 | 1,030,842 | -0.52(-0.55%) |
Feb 02, 2021 | 93.94 | 94.09 | 93.73 | 94.00 | 692,069 | -0.35(-0.37%) |