Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.81 | 92.39 | 91.32 | 92.14 | 168,908 | +0.25(+0.27%) |
Apr 29, 2021 | 91.35 | 92.57 | 91.29 | 91.88 | 54,545 | +0.92(+1.01%) |
Apr 28, 2021 | 91.34 | 91.53 | 90.95 | 90.96 | 90,949 | -0.28(-0.31%) |
Apr 27, 2021 | 91.17 | 91.45 | 90.76 | 91.24 | 42,567 | +0.12(+0.13%) |
Apr 26, 2021 | 91.14 | 91.78 | 90.92 | 91.13 | 76,811 | +0.34(+0.38%) |
Apr 23, 2021 | 90.52 | 90.92 | 90.31 | 90.78 | 65,698 | +0.35(+0.39%) |
Apr 22, 2021 | 90.86 | 91.44 | 90.25 | 90.43 | 114,341 | -0.51(-0.56%) |
Apr 21, 2021 | 90.26 | 91.23 | 90.02 | 90.95 | 48,545 | +0.68(+0.76%) |
Apr 20, 2021 | 89.18 | 90.44 | 89.18 | 90.26 | 1,442,637 | +0.86(+0.96%) |
Apr 19, 2021 | 89.20 | 89.43 | 88.61 | 89.41 | 60,435 | +0.22(+0.24%) |
Apr 16, 2021 | 89.32 | 89.46 | 88.99 | 89.19 | 41,172 | +0.24(+0.27%) |
Apr 15, 2021 | 88.00 | 88.95 | 87.90 | 88.95 | 74,066 | +1.43(+1.64%) |
Apr 14, 2021 | 88.30 | 88.62 | 87.49 | 87.51 | 64,070 | -0.67(-0.76%) |
Apr 13, 2021 | 87.48 | 88.30 | 87.38 | 88.18 | 47,433 | +0.51(+0.59%) |
Apr 12, 2021 | 87.35 | 87.68 | 86.63 | 87.67 | 49,077 | +0.39(+0.44%) |
Apr 09, 2021 | 87.52 | 87.52 | 87.06 | 87.28 | 80,569 | -0.02(-0.02%) |
Apr 08, 2021 | 87.60 | 87.87 | 87.24 | 87.30 | 87,977 | -0.32(-0.36%) |
Apr 07, 2021 | 87.44 | 87.82 | 86.85 | 87.61 | 129,778 | +0.19(+0.22%) |
Apr 06, 2021 | 86.98 | 87.43 | 86.70 | 87.42 | 57,074 | +0.50(+0.57%) |
Apr 05, 2021 | 87.68 | 87.68 | 86.07 | 86.93 | 101,514 | -0.16(-0.19%) |
Apr 01, 2021 | 85.70 | 87.09 | 85.44 | 87.09 | 123,296 | +1.78(+2.09%) |
Mar 31, 2021 | 86.12 | 86.36 | 85.12 | 85.31 | 117,014 | -0.91(-1.06%) |
Mar 30, 2021 | 85.86 | 86.47 | 85.75 | 86.22 | 52,631 | +0.32(+0.38%) |
Mar 29, 2021 | 86.29 | 86.50 | 85.19 | 85.89 | 114,699 | -0.61(-0.71%) |
Mar 26, 2021 | 85.44 | 86.50 | 85.39 | 86.50 | 75,243 | +1.41(+1.66%) |
Mar 25, 2021 | 84.09 | 85.25 | 82.91 | 85.09 | 264,655 | +0.86(+1.02%) |
Mar 24, 2021 | 84.40 | 85.51 | 84.23 | 84.23 | 239,588 | -0.14(-0.16%) |
Mar 23, 2021 | 84.36 | 85.02 | 83.85 | 84.37 | 70,300 | -0.15(-0.18%) |
Mar 22, 2021 | 84.04 | 84.74 | 83.94 | 84.52 | 87,649 | +0.33(+0.39%) |
Mar 19, 2021 | 85.80 | 85.83 | 84.19 | 84.19 | 698,637 | -1.69(-1.97%) |
Mar 18, 2021 | 86.29 | 86.34 | 85.48 | 85.88 | 102,149 | -0.57(-0.66%) |
Mar 17, 2021 | 86.15 | 86.57 | 85.46 | 86.46 | 146,390 | +0.04(+0.04%) |
Mar 16, 2021 | 86.96 | 86.96 | 85.85 | 86.42 | 332,918 | -0.57(-0.66%) |
Mar 15, 2021 | 85.93 | 87.36 | 85.33 | 86.99 | 170,984 | +1.32(+1.54%) |
Mar 12, 2021 | 84.04 | 85.68 | 84.04 | 85.67 | 126,455 | +1.64(+1.95%) |
Mar 11, 2021 | 84.09 | 84.71 | 83.48 | 84.03 | 44,515 | +0.32(+0.38%) |
Mar 10, 2021 | 82.95 | 84.18 | 82.85 | 83.71 | 70,761 | +0.77(+0.93%) |
Mar 09, 2021 | 83.25 | 83.75 | 82.84 | 82.94 | 89,646 | +0.04(+0.04%) |
Mar 08, 2021 | 81.92 | 83.55 | 81.51 | 82.91 | 108,728 | +1.33(+1.63%) |
Mar 05, 2021 | 81.12 | 81.71 | 79.24 | 81.58 | 102,059 | +1.00(+1.24%) |
Mar 04, 2021 | 81.53 | 81.89 | 79.53 | 80.58 | 146,807 | -0.84(-1.03%) |
Mar 03, 2021 | 81.42 | 82.26 | 81.17 | 81.42 | 148,129 | +0.03(+0.03%) |
Mar 02, 2021 | 81.86 | 81.87 | 80.78 | 81.39 | 113,443 | -0.55(-0.67%) |
Mar 01, 2021 | 82.51 | 83.25 | 81.86 | 81.93 | 131,209 | +0.53(+0.65%) |
Feb 26, 2021 | 83.05 | 83.15 | 81.41 | 81.41 | 274,508 | -1.37(-1.65%) |
Feb 25, 2021 | 84.78 | 85.15 | 82.31 | 82.77 | 114,370 | -1.89(-2.24%) |
Feb 24, 2021 | 84.02 | 84.80 | 83.77 | 84.67 | 101,341 | +0.85(+1.01%) |
Feb 23, 2021 | 82.88 | 84.01 | 82.76 | 83.82 | 131,269 | +1.13(+1.37%) |
Feb 22, 2021 | 81.54 | 82.99 | 81.41 | 82.68 | 164,067 | +1.05(+1.28%) |
Feb 19, 2021 | 81.55 | 82.16 | 81.25 | 81.64 | 112,019 | +0.46(+0.56%) |
Feb 18, 2021 | 81.42 | 81.73 | 81.09 | 81.18 | 73,815 | -0.43(-0.53%) |
Feb 17, 2021 | 81.53 | 81.76 | 80.96 | 81.61 | 124,106 | -0.09(-0.11%) |
Feb 16, 2021 | 82.48 | 82.48 | 81.25 | 81.70 | 187,271 | -0.52(-0.63%) |
Feb 12, 2021 | 82.06 | 82.29 | 81.66 | 82.22 | 79,454 | -0.11(-0.13%) |
Feb 11, 2021 | 81.94 | 82.50 | 81.69 | 82.33 | 132,192 | +0.69(+0.84%) |
Feb 10, 2021 | 81.50 | 82.43 | 81.28 | 81.64 | 74,023 | +0.69(+0.85%) |
Feb 09, 2021 | 80.69 | 81.02 | 80.31 | 80.95 | 215,287 | +0.35(+0.43%) |
Feb 08, 2021 | 80.21 | 80.60 | 79.65 | 80.60 | 88,729 | +0.55(+0.69%) |
Feb 05, 2021 | 80.10 | 80.17 | 79.73 | 80.05 | 156,222 | +0.29(+0.36%) |
Feb 04, 2021 | 79.12 | 80.12 | 79.02 | 79.76 | 97,521 | +0.74(+0.94%) |
Feb 03, 2021 | 78.87 | 79.27 | 77.84 | 79.02 | 86,072 | +0.08(+0.10%) |
Feb 02, 2021 | 79.27 | 79.34 | 78.37 | 78.94 | 97,713 | +0.23(+0.30%) |