Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 90.71 | 91.00 | 85.03 | 85.05 | 2,039,300 | -7.59(-8.19%) |
Apr 29, 2021 | 95.37 | 95.50 | 91.44 | 92.64 | 1,154,727 | -1.81(-1.92%) |
Apr 28, 2021 | 94.31 | 95.21 | 93.90 | 94.45 | 472,107 | -0.26(-0.27%) |
Apr 27, 2021 | 94.90 | 95.25 | 94.00 | 94.71 | 637,720 | +0.21(+0.22%) |
Apr 26, 2021 | 94.25 | 94.88 | 93.51 | 94.50 | 647,079 | +0.42(+0.45%) |
Apr 23, 2021 | 92.65 | 94.49 | 92.34 | 94.08 | 578,600 | +1.78(+1.93%) |
Apr 22, 2021 | 93.00 | 93.51 | 91.85 | 92.30 | 487,859 | -0.82(-0.88%) |
Apr 21, 2021 | 91.73 | 93.50 | 91.26 | 93.12 | 497,844 | +1.15(+1.25%) |
Apr 20, 2021 | 92.99 | 93.94 | 91.76 | 91.97 | 674,661 | -0.55(-0.59%) |
Apr 19, 2021 | 93.93 | 95.10 | 91.87 | 92.52 | 861,797 | -0.67(-0.72%) |
Apr 16, 2021 | 93.64 | 93.92 | 92.84 | 93.19 | 1,064,800 | +0.15(+0.16%) |
Apr 15, 2021 | 92.67 | 93.80 | 91.69 | 93.04 | 864,943 | +0.57(+0.62%) |
Apr 14, 2021 | 92.67 | 93.63 | 92.12 | 92.47 | 656,723 | -0.03(-0.03%) |
Apr 13, 2021 | 92.68 | 93.25 | 91.88 | 92.50 | 728,538 | -0.11(-0.12%) |
Apr 12, 2021 | 91.89 | 93.22 | 91.38 | 92.61 | 1,458,531 | +1.41(+1.55%) |
Apr 09, 2021 | 91.35 | 91.91 | 88.92 | 91.20 | 917,800 | -0.07(-0.08%) |
Apr 08, 2021 | 91.38 | 92.01 | 90.17 | 91.27 | 746,792 | +0.87(+0.96%) |
Apr 07, 2021 | 90.93 | 91.00 | 89.20 | 90.40 | 1,388,434 | -0.55(-0.60%) |
Apr 06, 2021 | 93.40 | 93.51 | 90.70 | 90.95 | 1,241,073 | -2.65(-2.83%) |
Apr 05, 2021 | 93.19 | 94.25 | 92.78 | 93.60 | 723,487 | +1.03(+1.11%) |
Apr 01, 2021 | 91.51 | 93.38 | 91.51 | 92.57 | 1,334,800 | +1.22(+1.34%) |
Mar 31, 2021 | 91.04 | 92.54 | 90.04 | 91.35 | 1,077,951 | +0.99(+1.10%) |
Mar 30, 2021 | 90.00 | 90.58 | 88.13 | 90.36 | 1,464,687 | +0.27(+0.30%) |
Mar 29, 2021 | 90.99 | 92.21 | 89.82 | 90.09 | 1,441,075 | -1.84(-2.00%) |
Mar 26, 2021 | 87.28 | 92.26 | 86.57 | 91.93 | 3,209,800 | +6.19(+7.22%) |
Mar 25, 2021 | 83.03 | 87.08 | 81.53 | 85.74 | 5,475,637 | +6.74(+8.53%) |
Mar 24, 2021 | 83.10 | 83.22 | 78.00 | 79.00 | 3,146,074 | -3.50(-4.24%) |
Mar 23, 2021 | 84.21 | 84.44 | 82.22 | 82.50 | 1,337,426 | -3.01(-3.52%) |
Mar 22, 2021 | 84.15 | 86.40 | 83.90 | 85.51 | 1,226,601 | +1.97(+2.36%) |
Mar 19, 2021 | 84.00 | 85.36 | 83.50 | 83.54 | 1,793,900 | -1.38(-1.63%) |
Mar 18, 2021 | 86.18 | 88.13 | 84.75 | 84.92 | 1,821,449 | -3.49(-3.95%) |
Mar 17, 2021 | 88.09 | 89.41 | 86.93 | 88.41 | 1,642,940 | -1.76(-1.95%) |
Mar 16, 2021 | 91.15 | 91.85 | 89.12 | 90.17 | 724,559 | -0.21(-0.23%) |
Mar 15, 2021 | 89.55 | 90.98 | 88.10 | 90.38 | 851,158 | +1.66(+1.87%) |
Mar 12, 2021 | 85.31 | 89.28 | 84.15 | 88.72 | 1,499,700 | +2.06(+2.38%) |
Mar 11, 2021 | 87.66 | 88.51 | 85.90 | 86.66 | 1,147,691 | +1.69(+1.99%) |
Mar 10, 2021 | 84.24 | 85.52 | 82.70 | 84.97 | 1,688,635 | -0.72(-0.84%) |
Mar 09, 2021 | 84.73 | 86.98 | 84.03 | 85.69 | 1,383,356 | +2.78(+3.35%) |
Mar 08, 2021 | 84.71 | 86.00 | 82.91 | 82.91 | 1,474,587 | -3.20(-3.72%) |
Mar 05, 2021 | 85.54 | 86.35 | 82.59 | 86.11 | 1,248,900 | +0.79(+0.93%) |
Mar 04, 2021 | 86.50 | 88.50 | 84.14 | 85.32 | 1,414,922 | -1.25(-1.44%) |
Mar 03, 2021 | 88.38 | 88.84 | 86.15 | 86.57 | 895,597 | -2.32(-2.61%) |
Mar 02, 2021 | 91.67 | 91.88 | 88.83 | 88.89 | 826,445 | -2.30(-2.52%) |
Mar 01, 2021 | 91.07 | 91.93 | 90.31 | 91.19 | 1,103,658 | +1.19(+1.32%) |
Feb 26, 2021 | 89.81 | 91.58 | 88.28 | 90.00 | 687,300 | +0.28(+0.31%) |
Feb 25, 2021 | 92.71 | 93.53 | 89.07 | 89.72 | 974,611 | -3.81(-4.07%) |
Feb 24, 2021 | 89.96 | 93.73 | 89.23 | 93.53 | 1,170,284 | +3.52(+3.91%) |
Feb 23, 2021 | 88.88 | 90.22 | 85.29 | 90.01 | 1,364,863 | +0.01(+0.01%) |
Feb 22, 2021 | 90.78 | 91.53 | 89.53 | 90.00 | 960,452 | -1.74(-1.90%) |
Feb 19, 2021 | 93.13 | 93.14 | 91.36 | 91.74 | 1,537,500 | +0.32(+0.35%) |
Feb 18, 2021 | 91.27 | 92.10 | 90.54 | 91.42 | 913,298 | -1.34(-1.44%) |
Feb 17, 2021 | 93.52 | 94.36 | 91.14 | 92.76 | 1,153,281 | -1.47(-1.56%) |
Feb 16, 2021 | 95.68 | 95.91 | 94.11 | 94.23 | 1,197,074 | +0.28(+0.30%) |
Feb 12, 2021 | 95.25 | 96.32 | 92.46 | 93.95 | 4,069,000 | +1.40(+1.51%) |
Feb 11, 2021 | 88.52 | 93.48 | 88.52 | 92.55 | 2,581,971 | +3.83(+4.32%) |
Feb 10, 2021 | 87.53 | 89.50 | 86.09 | 88.72 | 1,472,558 | +1.65(+1.90%) |
Feb 09, 2021 | 88.43 | 89.70 | 86.43 | 87.07 | 2,236,431 | -1.07(-1.21%) |
Feb 08, 2021 | 90.56 | 91.80 | 87.69 | 88.14 | 3,559,943 | -0.64(-0.72%) |
Feb 05, 2021 | 91.13 | 91.13 | 87.97 | 88.78 | 1,264,400 | -0.77(-0.86%) |
Feb 04, 2021 | 89.10 | 89.63 | 87.64 | 89.55 | 2,316,762 | +1.01(+1.14%) |
Feb 03, 2021 | 90.23 | 90.91 | 87.89 | 88.54 | 2,572,372 | +0.40(+0.45%) |
Feb 02, 2021 | 91.00 | 91.86 | 85.90 | 88.14 | 6,698,716 | -7.48(-7.82%) |