Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 93.52 | 93.89 | 92.83 | 93.71 | 1,597,520 | -0.06(-0.06%) |
Apr 29, 2021 | 92.63 | 94.45 | 92.63 | 93.77 | 929,013 | +1.61(+1.75%) |
Apr 28, 2021 | 92.88 | 92.88 | 91.66 | 92.16 | 1,627,628 | -0.48(-0.52%) |
Apr 27, 2021 | 92.23 | 93.22 | 91.39 | 92.64 | 1,055,419 | +0.66(+0.72%) |
Apr 26, 2021 | 91.11 | 92.47 | 91.11 | 91.98 | 1,311,637 | +1.10(+1.21%) |
Apr 23, 2021 | 90.80 | 91.34 | 90.49 | 90.88 | 932,023 | +0.04(+0.05%) |
Apr 22, 2021 | 92.12 | 92.47 | 90.25 | 90.84 | 1,861,536 | -1.20(-1.30%) |
Apr 21, 2021 | 90.98 | 92.12 | 90.42 | 92.04 | 1,893,171 | +1.09(+1.20%) |
Apr 20, 2021 | 89.94 | 91.00 | 89.81 | 90.95 | 1,227,767 | -0.02(-0.02%) |
Apr 19, 2021 | 90.66 | 91.24 | 89.46 | 90.97 | 1,148,056 | +0.61(+0.67%) |
Apr 16, 2021 | 90.83 | 90.86 | 89.54 | 90.36 | 1,392,725 | -0.03(-0.04%) |
Apr 15, 2021 | 90.90 | 91.27 | 89.87 | 90.39 | 953,558 | -0.20(-0.22%) |
Apr 14, 2021 | 90.67 | 91.45 | 90.11 | 90.59 | 972,430 | +0.09(+0.10%) |
Apr 13, 2021 | 90.15 | 90.69 | 89.28 | 90.49 | 1,383,232 | +0.35(+0.39%) |
Apr 12, 2021 | 90.07 | 90.35 | 88.95 | 90.14 | 1,105,679 | +0.39(+0.43%) |
Apr 09, 2021 | 89.37 | 90.08 | 88.86 | 89.76 | 1,124,099 | +0.75(+0.84%) |
Apr 08, 2021 | 89.37 | 89.65 | 88.49 | 89.01 | 896,392 | -0.71(-0.79%) |
Apr 07, 2021 | 89.56 | 90.34 | 88.77 | 89.72 | 999,322 | +0.38(+0.42%) |
Apr 06, 2021 | 88.67 | 89.60 | 88.47 | 89.35 | 1,693,118 | +0.21(+0.23%) |
Apr 05, 2021 | 89.78 | 90.09 | 87.61 | 89.14 | 1,400,117 | -0.21(-0.23%) |
Apr 01, 2021 | 87.06 | 89.47 | 87.06 | 89.35 | 906,350 | +2.57(+2.96%) |
Mar 31, 2021 | 87.74 | 88.12 | 86.15 | 86.78 | 1,480,670 | -1.50(-1.70%) |
Mar 30, 2021 | 87.79 | 88.81 | 87.28 | 88.27 | 1,310,341 | +0.78(+0.89%) |
Mar 29, 2021 | 90.36 | 90.60 | 87.38 | 87.49 | 1,723,594 | -3.39(-3.73%) |
Mar 26, 2021 | 89.29 | 90.98 | 88.87 | 90.88 | 900,441 | +2.04(+2.29%) |
Mar 25, 2021 | 86.79 | 89.08 | 85.49 | 88.84 | 857,324 | +1.63(+1.87%) |
Mar 24, 2021 | 87.19 | 88.79 | 87.19 | 87.21 | 1,268,663 | +0.42(+0.49%) |
Mar 23, 2021 | 86.81 | 87.80 | 86.13 | 86.79 | 1,198,015 | -0.16(-0.19%) |
Mar 22, 2021 | 88.28 | 89.00 | 86.85 | 86.95 | 1,616,306 | -1.66(-1.87%) |
Mar 19, 2021 | 89.35 | 90.25 | 88.42 | 88.61 | 1,598,481 | -1.10(-1.23%) |
Mar 18, 2021 | 90.25 | 91.25 | 89.18 | 89.71 | 1,146,601 | -0.36(-0.40%) |
Mar 17, 2021 | 89.74 | 90.44 | 88.80 | 90.07 | 834,630 | +0.08(+0.08%) |
Mar 16, 2021 | 90.80 | 91.04 | 88.95 | 89.99 | 855,401 | -0.87(-0.95%) |
Mar 15, 2021 | 91.20 | 92.12 | 89.79 | 90.86 | 1,008,478 | -1.32(-1.43%) |
Mar 12, 2021 | 91.95 | 93.67 | 90.97 | 92.17 | 1,494,217 | +1.10(+1.21%) |
Mar 11, 2021 | 90.41 | 92.22 | 89.68 | 91.07 | 1,646,773 | +0.66(+0.73%) |
Mar 10, 2021 | 89.15 | 91.33 | 88.95 | 90.41 | 978,906 | +0.63(+0.70%) |
Mar 09, 2021 | 91.50 | 92.21 | 89.74 | 89.78 | 1,698,614 | -1.72(-1.88%) |
Mar 08, 2021 | 87.33 | 91.97 | 86.66 | 91.50 | 1,443,045 | +4.70(+5.42%) |
Mar 05, 2021 | 86.43 | 87.33 | 84.43 | 86.80 | 982,792 | +1.14(+1.33%) |
Mar 04, 2021 | 88.91 | 89.76 | 84.44 | 85.66 | 1,906,168 | -3.07(-3.46%) |
Mar 03, 2021 | 86.35 | 89.87 | 86.25 | 88.73 | 1,662,302 | +2.67(+3.11%) |
Mar 02, 2021 | 85.47 | 86.32 | 84.28 | 86.06 | 1,480,547 | +0.08(+0.10%) |
Mar 01, 2021 | 85.55 | 87.67 | 85.11 | 85.98 | 1,405,585 | +1.83(+2.18%) |
Feb 26, 2021 | 86.53 | 87.19 | 84.12 | 84.14 | 1,603,311 | -3.05(-3.49%) |
Feb 25, 2021 | 89.19 | 90.77 | 86.41 | 87.19 | 1,759,659 | -1.67(-1.88%) |
Feb 24, 2021 | 86.34 | 89.28 | 85.84 | 88.86 | 1,587,088 | +3.01(+3.51%) |
Feb 23, 2021 | 82.33 | 86.26 | 81.66 | 85.85 | 2,594,911 | +3.97(+4.85%) |
Feb 22, 2021 | 78.65 | 82.12 | 78.34 | 81.88 | 1,897,575 | +3.58(+4.58%) |
Feb 19, 2021 | 77.93 | 78.79 | 77.38 | 78.29 | 1,064,790 | +0.48(+0.62%) |
Feb 18, 2021 | 78.34 | 78.76 | 77.22 | 77.81 | 937,284 | -0.92(-1.16%) |
Feb 17, 2021 | 79.18 | 79.18 | 77.82 | 78.73 | 1,075,190 | +0.03(+0.03%) |
Feb 16, 2021 | 80.21 | 80.57 | 78.50 | 78.70 | 1,482,605 | -1.17(-1.47%) |
Feb 12, 2021 | 80.16 | 80.76 | 79.22 | 79.87 | 699,335 | -0.70(-0.87%) |
Feb 11, 2021 | 80.40 | 80.72 | 79.21 | 80.58 | 1,056,061 | +0.22(+0.27%) |
Feb 10, 2021 | 81.99 | 83.00 | 80.20 | 80.36 | 1,303,507 | -1.11(-1.36%) |
Feb 09, 2021 | 81.23 | 81.63 | 80.42 | 81.47 | 886,252 | +0.53(+0.66%) |
Feb 08, 2021 | 78.34 | 81.07 | 78.11 | 80.93 | 1,333,870 | +2.74(+3.51%) |
Feb 05, 2021 | 79.28 | 79.28 | 77.56 | 78.19 | 1,035,337 | -0.25(-0.32%) |
Feb 04, 2021 | 77.67 | 79.11 | 77.30 | 78.45 | 1,193,382 | +1.19(+1.54%) |
Feb 03, 2021 | 76.38 | 77.74 | 75.45 | 77.26 | 1,179,218 | +0.44(+0.57%) |
Feb 02, 2021 | 76.97 | 76.97 | 75.45 | 76.82 | 1,441,565 | +0.23(+0.30%) |