Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.88 | 95.95 | 93.25 | 94.37 | 50,700 | -2.11(-2.19%) |
Apr 29, 2021 | 98.18 | 98.18 | 95.64 | 96.48 | 55,769 | -1.16(-1.19%) |
Apr 28, 2021 | 97.86 | 98.09 | 96.63 | 97.64 | 94,280 | -0.36(-0.37%) |
Apr 27, 2021 | 97.78 | 98.52 | 97.05 | 98.00 | 83,312 | -0.41(-0.42%) |
Apr 26, 2021 | 98.05 | 99.32 | 97.02 | 98.41 | 170,556 | +1.13(+1.16%) |
Apr 23, 2021 | 95.78 | 97.77 | 94.83 | 97.28 | 73,700 | +2.20(+2.31%) |
Apr 22, 2021 | 95.08 | 95.76 | 93.90 | 95.08 | 97,343 | +0.49(+0.52%) |
Apr 21, 2021 | 91.23 | 94.65 | 90.96 | 94.59 | 96,474 | +4.55(+5.05%) |
Apr 20, 2021 | 91.94 | 92.08 | 87.92 | 90.04 | 146,477 | -3.15(-3.38%) |
Apr 19, 2021 | 95.27 | 95.31 | 91.51 | 93.19 | 56,778 | -1.78(-1.87%) |
Apr 16, 2021 | 95.00 | 95.20 | 93.43 | 94.97 | 58,500 | -0.32(-0.34%) |
Apr 15, 2021 | 95.35 | 96.32 | 94.55 | 95.29 | 66,869 | +0.43(+0.45%) |
Apr 14, 2021 | 95.64 | 96.70 | 93.45 | 94.86 | 63,920 | -0.38(-0.40%) |
Apr 13, 2021 | 95.86 | 96.19 | 93.26 | 95.24 | 106,876 | -0.50(-0.52%) |
Apr 12, 2021 | 95.40 | 97.98 | 94.88 | 95.74 | 141,462 | -1.15(-1.19%) |
Apr 09, 2021 | 97.02 | 97.25 | 95.99 | 96.89 | 103,200 | -0.81(-0.83%) |
Apr 08, 2021 | 99.66 | 99.66 | 97.45 | 97.70 | 141,181 | +0.09(+0.09%) |
Apr 07, 2021 | 98.59 | 98.59 | 96.28 | 97.61 | 98,423 | -0.56(-0.57%) |
Apr 06, 2021 | 98.21 | 99.79 | 96.39 | 98.17 | 240,375 | -0.37(-0.38%) |
Apr 05, 2021 | 97.78 | 98.64 | 95.70 | 98.54 | 153,203 | +2.95(+3.09%) |
Apr 01, 2021 | 93.18 | 96.34 | 91.76 | 95.59 | 227,700 | +4.58(+5.03%) |
Mar 31, 2021 | 88.40 | 91.39 | 88.40 | 91.01 | 75,697 | +3.96(+4.55%) |
Mar 30, 2021 | 85.38 | 87.97 | 84.82 | 87.05 | 202,856 | +0.30(+0.35%) |
Mar 29, 2021 | 87.00 | 87.61 | 85.10 | 86.75 | 57,753 | -1.10(-1.25%) |
Mar 26, 2021 | 84.99 | 88.17 | 80.02 | 87.85 | 108,900 | +3.36(+3.98%) |
Mar 25, 2021 | 83.33 | 85.02 | 81.80 | 84.49 | 182,719 | -1.34(-1.56%) |
Mar 24, 2021 | 87.64 | 89.49 | 85.60 | 85.83 | 160,154 | +0.20(+0.23%) |
Mar 23, 2021 | 88.66 | 89.76 | 85.19 | 85.63 | 92,750 | -2.51(-2.85%) |
Mar 22, 2021 | 86.94 | 89.94 | 86.94 | 88.14 | 152,258 | +2.62(+3.06%) |
Mar 19, 2021 | 84.66 | 86.11 | 83.60 | 85.52 | 114,200 | +0.92(+1.09%) |
Mar 18, 2021 | 86.44 | 86.68 | 84.43 | 84.60 | 251,197 | -2.70(-3.09%) |
Mar 17, 2021 | 86.53 | 88.11 | 84.08 | 87.30 | 203,950 | +0.63(+0.73%) |
Mar 16, 2021 | 85.94 | 88.25 | 85.69 | 86.67 | 194,321 | +2.02(+2.39%) |
Mar 15, 2021 | 84.33 | 84.65 | 83.32 | 84.65 | 111,860 | +0.99(+1.18%) |
Mar 12, 2021 | 82.55 | 83.89 | 81.75 | 83.66 | 69,900 | -0.57(-0.68%) |
Mar 11, 2021 | 82.94 | 84.65 | 82.55 | 84.23 | 111,642 | +3.71(+4.61%) |
Mar 10, 2021 | 82.76 | 84.80 | 80.10 | 80.52 | 103,172 | -1.95(-2.36%) |
Mar 09, 2021 | 78.91 | 83.33 | 78.91 | 82.47 | 127,756 | +5.43(+7.05%) |
Mar 08, 2021 | 80.36 | 80.73 | 76.92 | 77.04 | 203,183 | -4.57(-5.60%) |
Mar 05, 2021 | 78.95 | 82.02 | 77.30 | 81.61 | 160,900 | +2.61(+3.30%) |
Mar 04, 2021 | 85.58 | 85.58 | 76.76 | 79.00 | 695,407 | -7.73(-8.91%) |
Mar 03, 2021 | 86.60 | 87.01 | 84.19 | 86.73 | 183,094 | -0.49(-0.56%) |
Mar 02, 2021 | 90.03 | 90.03 | 87.00 | 87.22 | 183,798 | -2.36(-2.63%) |
Mar 01, 2021 | 86.50 | 89.84 | 86.43 | 89.58 | 403,764 | +5.58(+6.64%) |
Feb 26, 2021 | 82.22 | 84.01 | 80.75 | 84.00 | 203,700 | +1.99(+2.43%) |
Feb 25, 2021 | 85.71 | 85.97 | 79.79 | 82.01 | 350,869 | -5.68(-6.48%) |
Feb 24, 2021 | 82.00 | 88.50 | 82.00 | 87.69 | 158,443 | +5.24(+6.36%) |
Feb 23, 2021 | 80.25 | 82.93 | 78.90 | 82.45 | 290,368 | +0.89(+1.09%) |
Feb 22, 2021 | 83.67 | 84.15 | 81.01 | 81.56 | 174,059 | -3.09(-3.65%) |
Feb 19, 2021 | 85.86 | 86.51 | 83.60 | 84.65 | 226,200 | +1.10(+1.32%) |
Feb 18, 2021 | 85.06 | 85.25 | 81.09 | 83.55 | 326,617 | +0.48(+0.58%) |
Feb 17, 2021 | 83.36 | 83.96 | 80.22 | 83.07 | 131,426 | -1.39(-1.65%) |
Feb 16, 2021 | 83.59 | 85.75 | 83.59 | 84.46 | 98,915 | +0.60(+0.72%) |
Feb 12, 2021 | 81.75 | 84.74 | 81.39 | 83.86 | 113,700 | +2.21(+2.71%) |
Feb 11, 2021 | 78.84 | 81.85 | 78.84 | 81.65 | 97,950 | +3.93(+5.06%) |
Feb 10, 2021 | 77.43 | 78.99 | 77.19 | 77.72 | 71,481 | -0.34(-0.44%) |
Feb 09, 2021 | 78.85 | 79.07 | 77.22 | 78.06 | 81,172 | -0.07(-0.09%) |
Feb 08, 2021 | 76.42 | 78.42 | 76.26 | 78.13 | 125,463 | +2.83(+3.76%) |
Feb 05, 2021 | 76.95 | 76.95 | 75.12 | 75.30 | 76,900 | -1.32(-1.72%) |
Feb 04, 2021 | 75.73 | 76.62 | 74.82 | 76.62 | 69,295 | +1.14(+1.51%) |
Feb 03, 2021 | 74.88 | 76.34 | 73.77 | 75.48 | 514,487 | +0.88(+1.18%) |
Feb 02, 2021 | 74.48 | 75.13 | 73.55 | 74.60 | 134,913 | +1.51(+2.07%) |