Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.73 | 91.88 | 91.36 | 91.48 | 1,059,983 | -0.73(-0.79%) |
Apr 29, 2021 | 92.38 | 92.52 | 91.45 | 92.21 | 1,335,454 | +0.46(+0.50%) |
Apr 28, 2021 | 91.75 | 92.10 | 91.65 | 91.75 | 1,498,047 | -0.04(-0.04%) |
Apr 27, 2021 | 91.95 | 91.98 | 91.60 | 91.79 | 988,073 | -0.12(-0.14%) |
Apr 26, 2021 | 91.79 | 92.02 | 91.73 | 91.91 | 689,161 | +0.21(+0.23%) |
Apr 23, 2021 | 90.84 | 91.99 | 90.79 | 91.70 | 1,076,896 | +1.02(+1.12%) |
Apr 22, 2021 | 91.54 | 91.69 | 90.43 | 90.69 | 1,550,259 | -0.81(-0.89%) |
Apr 21, 2021 | 90.36 | 91.50 | 90.36 | 91.50 | 1,347,104 | +0.86(+0.95%) |
Apr 20, 2021 | 91.04 | 91.17 | 90.25 | 90.64 | 2,024,432 | -0.57(-0.63%) |
Apr 19, 2021 | 91.57 | 91.59 | 90.88 | 91.22 | 1,147,394 | -0.53(-0.57%) |
Apr 16, 2021 | 91.73 | 91.93 | 91.41 | 91.74 | 724,647 | +0.24(+0.26%) |
Apr 15, 2021 | 90.96 | 91.51 | 90.96 | 91.50 | 1,923,023 | +1.02(+1.12%) |
Apr 14, 2021 | 90.90 | 91.09 | 90.34 | 90.49 | 1,049,108 | -0.37(-0.41%) |
Apr 13, 2021 | 90.60 | 91.00 | 90.47 | 90.86 | 884,465 | +0.36(+0.40%) |
Apr 12, 2021 | 90.32 | 90.56 | 90.17 | 90.50 | 929,961 | +0.03(+0.03%) |
Apr 09, 2021 | 89.85 | 90.47 | 89.78 | 90.47 | 987,111 | +0.65(+0.73%) |
Apr 08, 2021 | 89.64 | 89.82 | 89.43 | 89.82 | 949,251 | +0.49(+0.55%) |
Apr 07, 2021 | 89.14 | 89.41 | 89.05 | 89.33 | 819,540 | +0.08(+0.09%) |
Apr 06, 2021 | 89.15 | 89.50 | 89.09 | 89.25 | 933,699 | +0.01(+0.01%) |
Apr 05, 2021 | 88.86 | 89.33 | 88.73 | 89.24 | 1,411,040 | +1.17(+1.33%) |
Apr 01, 2021 | 87.48 | 88.07 | 87.48 | 88.07 | 2,020,786 | +1.03(+1.19%) |
Mar 31, 2021 | 86.79 | 87.48 | 86.77 | 87.04 | 919,169 | +0.40(+0.46%) |
Mar 30, 2021 | 86.53 | 86.77 | 86.23 | 86.64 | 963,908 | -0.14(-0.17%) |
Mar 29, 2021 | 86.65 | 87.06 | 86.21 | 86.78 | 1,870,510 | -0.19(-0.22%) |
Mar 26, 2021 | 85.97 | 87.04 | 85.66 | 86.97 | 877,490 | +1.40(+1.63%) |
Mar 25, 2021 | 84.68 | 85.76 | 84.29 | 85.57 | 873,142 | +0.47(+0.55%) |
Mar 24, 2021 | 86.04 | 86.31 | 85.10 | 85.10 | 1,006,436 | -0.64(-0.75%) |
Mar 23, 2021 | 86.18 | 86.56 | 85.51 | 85.74 | 1,760,660 | -0.66(-0.76%) |
Mar 22, 2021 | 85.72 | 86.70 | 85.72 | 86.40 | 643,718 | +0.72(+0.84%) |
Mar 19, 2021 | 85.57 | 86.06 | 85.09 | 85.69 | 678,800 | -0.07(-0.08%) |
Mar 18, 2021 | 86.45 | 86.96 | 85.65 | 85.75 | 743,018 | -1.39(-1.60%) |
Mar 17, 2021 | 86.44 | 87.36 | 86.23 | 87.15 | 628,314 | +0.27(+0.31%) |
Mar 16, 2021 | 87.13 | 87.36 | 86.65 | 86.88 | 860,184 | -0.21(-0.24%) |
Mar 15, 2021 | 86.52 | 87.10 | 86.04 | 87.09 | 847,877 | +0.61(+0.71%) |
Mar 12, 2021 | 86.02 | 86.48 | 85.79 | 86.48 | 1,431,847 | +0.13(+0.15%) |
Mar 11, 2021 | 85.98 | 86.83 | 85.94 | 86.34 | 746,274 | +0.96(+1.13%) |
Mar 10, 2021 | 85.52 | 85.80 | 85.12 | 85.38 | 718,918 | +0.47(+0.55%) |
Mar 09, 2021 | 84.46 | 85.50 | 84.46 | 84.91 | 1,445,844 | +1.34(+1.60%) |
Mar 08, 2021 | 84.18 | 84.94 | 83.51 | 83.57 | 1,069,392 | -0.54(-0.65%) |
Mar 05, 2021 | 83.40 | 84.32 | 81.50 | 84.12 | 869,182 | +1.58(+1.91%) |
Mar 04, 2021 | 83.66 | 84.22 | 81.52 | 82.54 | 1,051,265 | -1.23(-1.47%) |
Mar 03, 2021 | 84.93 | 85.15 | 83.75 | 83.78 | 724,754 | -1.30(-1.53%) |
Mar 02, 2021 | 86.01 | 86.01 | 85.05 | 85.07 | 867,034 | -0.77(-0.90%) |
Mar 01, 2021 | 84.95 | 86.11 | 84.92 | 85.85 | 1,000,176 | +2.07(+2.47%) |
Feb 26, 2021 | 84.46 | 84.85 | 83.23 | 83.78 | 987,202 | -0.35(-0.42%) |
Feb 25, 2021 | 86.01 | 86.30 | 83.76 | 84.13 | 784,548 | -2.14(-2.48%) |
Feb 24, 2021 | 85.12 | 86.32 | 84.82 | 86.27 | 657,580 | +0.83(+0.97%) |
Feb 23, 2021 | 84.65 | 85.69 | 83.60 | 85.44 | 685,633 | +0.04(+0.04%) |
Feb 22, 2021 | 85.58 | 85.97 | 85.36 | 85.40 | 616,355 | -0.74(-0.86%) |
Feb 19, 2021 | 86.68 | 86.71 | 86.08 | 86.14 | 571,775 | -0.17(-0.20%) |
Feb 18, 2021 | 86.10 | 86.48 | 85.59 | 86.32 | 853,487 | -0.35(-0.41%) |
Feb 17, 2021 | 86.23 | 86.70 | 85.94 | 86.67 | 781,045 | -0.11(-0.12%) |
Feb 16, 2021 | 87.17 | 87.22 | 86.56 | 86.77 | 1,343,618 | -0.10(-0.11%) |
Feb 12, 2021 | 86.24 | 86.94 | 86.24 | 86.87 | 634,293 | +0.42(+0.49%) |
Feb 11, 2021 | 86.50 | 86.64 | 85.85 | 86.45 | 830,418 | +0.17(+0.20%) |
Feb 10, 2021 | 86.69 | 86.69 | 85.68 | 86.28 | 835,086 | +0.05(+0.06%) |
Feb 09, 2021 | 86.15 | 86.37 | 86.06 | 86.23 | 1,387,935 | -0.08(-0.09%) |
Feb 08, 2021 | 86.14 | 86.31 | 85.82 | 86.31 | 1,418,052 | +0.63(+0.74%) |
Feb 05, 2021 | 85.62 | 85.81 | 85.36 | 85.68 | 1,056,004 | +0.38(+0.45%) |
Feb 04, 2021 | 84.65 | 85.29 | 84.53 | 85.29 | 1,477,770 | +0.97(+1.16%) |
Feb 03, 2021 | 84.50 | 84.70 | 84.05 | 84.32 | 1,414,816 | +0.08(+0.09%) |
Feb 02, 2021 | 83.86 | 84.60 | 83.85 | 84.24 | 746,658 | +1.22(+1.47%) |