Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.41 | 92.13 | 90.31 | 90.63 | 638,353 | -1.59(-1.73%) |
Apr 29, 2021 | 92.71 | 92.71 | 90.01 | 92.23 | 388,885 | +1.27(+1.40%) |
Apr 28, 2021 | 90.18 | 91.35 | 89.19 | 90.95 | 288,957 | +0.64(+0.71%) |
Apr 27, 2021 | 89.56 | 90.49 | 88.46 | 90.31 | 345,429 | +0.35(+0.38%) |
Apr 26, 2021 | 90.13 | 91.24 | 89.68 | 89.96 | 350,967 | +0.50(+0.56%) |
Apr 23, 2021 | 87.55 | 89.93 | 86.84 | 89.46 | 349,535 | +2.80(+3.23%) |
Apr 22, 2021 | 85.40 | 87.41 | 84.00 | 86.66 | 540,383 | +1.63(+1.92%) |
Apr 21, 2021 | 82.27 | 85.29 | 81.32 | 85.03 | 183,582 | +1.82(+2.18%) |
Apr 20, 2021 | 82.99 | 84.07 | 81.20 | 83.21 | 304,999 | -0.69(-0.82%) |
Apr 19, 2021 | 85.16 | 85.53 | 83.22 | 83.91 | 488,953 | -1.98(-2.30%) |
Apr 16, 2021 | 85.46 | 86.27 | 84.25 | 85.88 | 451,745 | +1.16(+1.36%) |
Apr 15, 2021 | 84.80 | 85.10 | 82.89 | 84.73 | 347,178 | +0.95(+1.13%) |
Apr 14, 2021 | 85.68 | 86.80 | 83.77 | 83.78 | 436,688 | -1.57(-1.84%) |
Apr 13, 2021 | 88.09 | 88.09 | 84.15 | 85.35 | 391,827 | -3.36(-3.79%) |
Apr 12, 2021 | 87.20 | 89.01 | 86.60 | 88.71 | 276,456 | +2.33(+2.70%) |
Apr 09, 2021 | 85.19 | 86.87 | 83.99 | 86.38 | 250,564 | +1.31(+1.54%) |
Apr 08, 2021 | 84.33 | 85.38 | 82.51 | 85.06 | 277,539 | +1.42(+1.70%) |
Apr 07, 2021 | 86.44 | 86.49 | 83.44 | 83.64 | 331,305 | -2.71(-3.14%) |
Apr 06, 2021 | 87.85 | 89.04 | 86.25 | 86.35 | 329,856 | -1.75(-1.99%) |
Apr 05, 2021 | 87.57 | 88.92 | 87.06 | 88.10 | 207,928 | +2.09(+2.42%) |
Apr 01, 2021 | 86.66 | 86.94 | 84.54 | 86.01 | 298,228 | +0.50(+0.59%) |
Mar 31, 2021 | 85.35 | 86.81 | 83.51 | 85.51 | 410,708 | +0.72(+0.85%) |
Mar 30, 2021 | 81.78 | 85.05 | 81.34 | 84.78 | 309,630 | +2.73(+3.32%) |
Mar 29, 2021 | 83.99 | 86.96 | 81.70 | 82.06 | 379,364 | -2.73(-3.22%) |
Mar 26, 2021 | 84.77 | 85.34 | 82.39 | 84.78 | 443,548 | +1.62(+1.95%) |
Mar 25, 2021 | 79.32 | 84.19 | 78.16 | 83.16 | 487,460 | +2.64(+3.28%) |
Mar 24, 2021 | 83.65 | 86.33 | 80.31 | 80.53 | 520,430 | -1.41(-1.72%) |
Mar 23, 2021 | 87.60 | 88.65 | 81.18 | 81.94 | 566,219 | -7.17(-8.05%) |
Mar 22, 2021 | 90.36 | 90.38 | 87.54 | 89.11 | 275,402 | -0.81(-0.90%) |
Mar 19, 2021 | 89.29 | 90.68 | 83.99 | 89.92 | 741,068 | +1.32(+1.49%) |
Mar 18, 2021 | 91.62 | 94.06 | 88.24 | 88.60 | 341,906 | -3.53(-3.83%) |
Mar 17, 2021 | 88.95 | 92.19 | 87.92 | 92.13 | 331,500 | +3.81(+4.32%) |
Mar 16, 2021 | 92.26 | 92.26 | 88.04 | 88.31 | 442,351 | -3.38(-3.69%) |
Mar 15, 2021 | 90.76 | 91.80 | 89.24 | 91.69 | 233,136 | +0.64(+0.71%) |
Mar 12, 2021 | 90.91 | 92.15 | 89.81 | 91.05 | 322,010 | +0.69(+0.77%) |
Mar 11, 2021 | 90.95 | 91.99 | 89.44 | 90.36 | 420,394 | +1.37(+1.54%) |
Mar 10, 2021 | 86.54 | 89.51 | 86.39 | 88.98 | 360,892 | +2.49(+2.88%) |
Mar 09, 2021 | 88.59 | 89.41 | 85.19 | 86.49 | 477,994 | -1.18(-1.34%) |
Mar 08, 2021 | 86.48 | 88.65 | 85.61 | 87.67 | 510,824 | +2.25(+2.64%) |
Mar 05, 2021 | 83.99 | 85.56 | 78.46 | 85.42 | 563,365 | +3.22(+3.92%) |
Mar 04, 2021 | 85.56 | 87.91 | 79.20 | 82.20 | 940,594 | -3.27(-3.83%) |
Mar 03, 2021 | 85.05 | 87.73 | 84.40 | 85.47 | 386,833 | +0.66(+0.78%) |
Mar 02, 2021 | 84.60 | 86.11 | 84.27 | 84.80 | 408,243 | -0.03(-0.03%) |
Mar 01, 2021 | 81.58 | 85.48 | 81.35 | 84.83 | 523,425 | +5.50(+6.94%) |
Feb 26, 2021 | 79.82 | 80.95 | 77.67 | 79.33 | 372,507 | +0.01(+0.01%) |
Feb 25, 2021 | 82.81 | 83.40 | 79.12 | 79.32 | 610,305 | -3.78(-4.55%) |
Feb 24, 2021 | 80.70 | 83.13 | 80.02 | 83.10 | 546,027 | +2.86(+3.56%) |
Feb 23, 2021 | 79.05 | 80.89 | 76.10 | 80.25 | 402,348 | +0.57(+0.72%) |
Feb 22, 2021 | 79.90 | 81.41 | 79.21 | 79.68 | 570,114 | -0.89(-1.10%) |
Feb 19, 2021 | 78.80 | 81.60 | 78.80 | 80.57 | 449,822 | +2.64(+3.39%) |
Feb 18, 2021 | 78.74 | 80.38 | 76.72 | 77.93 | 371,115 | -1.59(-2.00%) |
Feb 17, 2021 | 80.09 | 81.11 | 79.25 | 79.52 | 540,727 | -1.56(-1.93%) |
Feb 16, 2021 | 80.92 | 82.10 | 80.25 | 81.08 | 535,685 | +1.59(+2.00%) |
Feb 12, 2021 | 75.10 | 80.40 | 74.93 | 79.49 | 1,300,285 | +3.60(+4.74%) |
Feb 11, 2021 | 76.48 | 77.56 | 74.41 | 75.89 | 690,159 | -0.50(-0.66%) |
Feb 10, 2021 | 77.58 | 81.95 | 75.85 | 76.40 | 1,399,123 | +0.68(+0.90%) |
Feb 09, 2021 | 74.51 | 76.56 | 69.66 | 75.71 | 3,223,587 | -12.56(-14.23%) |
Feb 08, 2021 | 86.32 | 88.47 | 86.28 | 88.27 | 434,900 | +2.53(+2.95%) |
Feb 05, 2021 | 84.90 | 86.14 | 84.31 | 85.74 | 340,225 | +1.22(+1.44%) |
Feb 04, 2021 | 83.51 | 84.83 | 83.13 | 84.53 | 321,115 | +1.02(+1.22%) |
Feb 03, 2021 | 81.23 | 83.55 | 80.24 | 83.51 | 284,773 | +1.90(+2.32%) |
Feb 02, 2021 | 81.03 | 82.67 | 79.72 | 81.61 | 374,492 | +1.65(+2.06%) |