Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 93.07 | 93.46 | 92.15 | 92.44 | 142,600 | -1.58(-1.68%) |
Apr 29, 2021 | 94.01 | 94.45 | 93.32 | 94.02 | 97,784 | +0.52(+0.56%) |
Apr 28, 2021 | 93.90 | 94.44 | 92.53 | 93.50 | 101,642 | -0.93(-0.98%) |
Apr 27, 2021 | 94.68 | 94.74 | 93.29 | 94.43 | 93,793 | -0.04(-0.04%) |
Apr 26, 2021 | 93.80 | 95.55 | 93.70 | 94.47 | 106,680 | +1.01(+1.08%) |
Apr 23, 2021 | 91.78 | 93.70 | 90.09 | 93.46 | 168,900 | +3.54(+3.94%) |
Apr 22, 2021 | 93.32 | 95.16 | 88.65 | 89.92 | 208,427 | -3.51(-3.76%) |
Apr 21, 2021 | 91.13 | 93.43 | 90.10 | 93.43 | 218,314 | +2.59(+2.85%) |
Apr 20, 2021 | 91.62 | 91.96 | 89.91 | 90.84 | 186,107 | -0.77(-0.84%) |
Apr 19, 2021 | 91.47 | 91.86 | 90.78 | 91.61 | 124,314 | -0.24(-0.26%) |
Apr 16, 2021 | 90.79 | 92.20 | 90.73 | 91.85 | 149,200 | +0.86(+0.95%) |
Apr 15, 2021 | 90.55 | 91.27 | 89.54 | 90.99 | 112,314 | +0.89(+0.99%) |
Apr 14, 2021 | 89.67 | 91.47 | 88.96 | 90.10 | 197,245 | +0.36(+0.40%) |
Apr 13, 2021 | 90.73 | 91.07 | 89.12 | 89.74 | 104,881 | -1.21(-1.33%) |
Apr 12, 2021 | 91.66 | 91.99 | 90.19 | 90.95 | 66,507 | -0.68(-0.74%) |
Apr 09, 2021 | 91.80 | 92.45 | 91.01 | 91.63 | 105,500 | -0.35(-0.38%) |
Apr 08, 2021 | 92.80 | 93.51 | 91.25 | 91.98 | 211,594 | -0.25(-0.27%) |
Apr 07, 2021 | 94.42 | 94.42 | 92.04 | 92.23 | 105,308 | -2.27(-2.40%) |
Apr 06, 2021 | 95.64 | 96.27 | 94.36 | 94.50 | 79,426 | -0.75(-0.79%) |
Apr 05, 2021 | 93.94 | 95.63 | 93.39 | 95.25 | 103,127 | +1.78(+1.90%) |
Apr 01, 2021 | 91.80 | 93.57 | 91.80 | 93.47 | 100,000 | +1.63(+1.77%) |
Mar 31, 2021 | 89.93 | 93.73 | 89.93 | 91.84 | 214,340 | -0.15(-0.16%) |
Mar 30, 2021 | 90.52 | 92.19 | 90.36 | 91.99 | 85,182 | +1.76(+1.95%) |
Mar 29, 2021 | 92.94 | 94.20 | 89.80 | 90.23 | 180,935 | -2.84(-3.05%) |
Mar 26, 2021 | 89.89 | 93.07 | 89.60 | 93.07 | 111,200 | +3.98(+4.47%) |
Mar 25, 2021 | 87.87 | 89.61 | 87.54 | 89.09 | 126,231 | +0.50(+0.56%) |
Mar 24, 2021 | 88.46 | 90.11 | 86.71 | 88.59 | 145,733 | +1.26(+1.44%) |
Mar 23, 2021 | 88.73 | 91.88 | 86.45 | 87.33 | 166,405 | -2.10(-2.35%) |
Mar 22, 2021 | 90.25 | 91.41 | 88.86 | 89.43 | 94,556 | -0.29(-0.32%) |
Mar 19, 2021 | 90.27 | 90.91 | 89.58 | 89.72 | 389,300 | -1.14(-1.25%) |
Mar 18, 2021 | 93.08 | 94.35 | 90.30 | 90.86 | 115,567 | -2.62(-2.80%) |
Mar 17, 2021 | 91.35 | 94.66 | 91.00 | 93.48 | 182,695 | +1.95(+2.13%) |
Mar 16, 2021 | 92.44 | 92.70 | 91.18 | 91.53 | 93,456 | -0.35(-0.38%) |
Mar 15, 2021 | 90.95 | 91.88 | 89.97 | 91.88 | 110,778 | +0.90(+0.99%) |
Mar 12, 2021 | 89.70 | 91.19 | 89.66 | 90.98 | 135,500 | +0.50(+0.55%) |
Mar 11, 2021 | 89.59 | 90.57 | 89.19 | 90.48 | 100,980 | +1.37(+1.54%) |
Mar 10, 2021 | 88.25 | 89.88 | 88.13 | 89.11 | 85,088 | +1.56(+1.78%) |
Mar 09, 2021 | 89.39 | 89.70 | 87.48 | 87.55 | 133,381 | -0.93(-1.05%) |
Mar 08, 2021 | 88.31 | 89.53 | 87.87 | 88.48 | 114,050 | +0.87(+0.99%) |
Mar 05, 2021 | 86.88 | 88.12 | 85.66 | 87.61 | 157,000 | +2.19(+2.56%) |
Mar 04, 2021 | 86.61 | 87.67 | 85.23 | 85.42 | 193,892 | -1.26(-1.45%) |
Mar 03, 2021 | 86.07 | 87.19 | 85.46 | 86.68 | 104,095 | +0.91(+1.06%) |
Mar 02, 2021 | 87.48 | 87.79 | 85.77 | 85.77 | 108,045 | -1.86(-2.12%) |
Mar 01, 2021 | 85.81 | 87.83 | 84.94 | 87.63 | 153,623 | +3.65(+4.35%) |
Feb 26, 2021 | 83.41 | 85.01 | 81.96 | 83.98 | 193,200 | +0.52(+0.62%) |
Feb 25, 2021 | 84.49 | 84.86 | 83.14 | 83.46 | 134,319 | -1.51(-1.78%) |
Feb 24, 2021 | 81.74 | 85.23 | 81.74 | 84.97 | 114,064 | +2.93(+3.57%) |
Feb 23, 2021 | 81.96 | 82.76 | 80.17 | 82.04 | 162,250 | -1.36(-1.63%) |
Feb 22, 2021 | 83.45 | 83.97 | 82.12 | 83.40 | 93,195 | +0.36(+0.43%) |
Feb 19, 2021 | 81.39 | 83.52 | 81.39 | 83.04 | 157,200 | +2.15(+2.66%) |
Feb 18, 2021 | 80.83 | 81.56 | 80.27 | 80.89 | 80,492 | -0.31(-0.38%) |
Feb 17, 2021 | 81.89 | 82.80 | 81.10 | 81.20 | 100,995 | -1.14(-1.38%) |
Feb 16, 2021 | 82.94 | 83.59 | 82.19 | 82.34 | 86,257 | -0.07(-0.08%) |
Feb 12, 2021 | 81.91 | 83.41 | 81.71 | 82.41 | 78,300 | -0.08(-0.10%) |
Feb 11, 2021 | 80.31 | 82.50 | 80.31 | 82.49 | 144,184 | +2.14(+2.66%) |
Feb 10, 2021 | 81.64 | 81.71 | 80.03 | 80.35 | 102,016 | -1.32(-1.62%) |
Feb 09, 2021 | 81.95 | 82.17 | 80.29 | 81.67 | 91,036 | +0.08(+0.10%) |
Feb 08, 2021 | 81.31 | 82.53 | 81.18 | 81.59 | 135,096 | +0.59(+0.73%) |
Feb 05, 2021 | 81.71 | 82.58 | 79.73 | 81.00 | 135,700 | +0.00(+0.00%) |
Feb 04, 2021 | 80.18 | 81.61 | 80.18 | 81.00 | 112,416 | +0.69(+0.86%) |
Feb 03, 2021 | 80.65 | 80.94 | 79.36 | 80.31 | 111,343 | -0.58(-0.72%) |
Feb 02, 2021 | 79.48 | 81.46 | 79.07 | 80.89 | 143,937 | +1.81(+2.29%) |