Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 98.52 | 99.97 | 97.33 | 97.84 | 832,142 | -1.51(-1.52%) |
Apr 29, 2021 | 100.26 | 100.84 | 98.09 | 99.35 | 698,205 | +0.46(+0.46%) |
Apr 28, 2021 | 100.42 | 100.98 | 98.71 | 98.89 | 692,523 | -1.69(-1.68%) |
Apr 27, 2021 | 100.36 | 100.86 | 99.39 | 100.59 | 501,936 | +0.47(+0.46%) |
Apr 26, 2021 | 100.38 | 102.28 | 99.55 | 100.12 | 617,989 | +0.74(+0.74%) |
Apr 23, 2021 | 93.74 | 100.52 | 93.19 | 99.39 | 825,592 | +5.90(+6.32%) |
Apr 22, 2021 | 94.02 | 94.97 | 92.39 | 93.48 | 727,641 | -0.64(-0.68%) |
Apr 21, 2021 | 90.40 | 94.14 | 90.07 | 94.13 | 782,982 | +3.87(+4.29%) |
Apr 20, 2021 | 94.35 | 94.80 | 89.09 | 90.25 | 1,031,620 | -4.86(-5.11%) |
Apr 19, 2021 | 94.92 | 97.64 | 94.52 | 95.11 | 1,328,782 | +1.75(+1.88%) |
Apr 16, 2021 | 86.14 | 94.21 | 85.83 | 93.36 | 1,861,555 | +6.82(+7.88%) |
Apr 15, 2021 | 87.57 | 87.72 | 84.81 | 86.55 | 665,254 | -1.02(-1.17%) |
Apr 14, 2021 | 86.08 | 89.04 | 86.03 | 87.57 | 542,572 | +1.49(+1.73%) |
Apr 13, 2021 | 85.73 | 86.77 | 84.40 | 86.08 | 980,503 | -0.86(-0.99%) |
Apr 12, 2021 | 87.29 | 88.24 | 86.24 | 86.94 | 424,802 | +0.24(+0.28%) |
Apr 09, 2021 | 86.88 | 86.88 | 85.44 | 86.70 | 458,757 | +1.00(+1.16%) |
Apr 08, 2021 | 84.89 | 86.14 | 83.72 | 85.70 | 497,970 | -0.04(-0.04%) |
Apr 07, 2021 | 86.46 | 86.79 | 85.27 | 85.74 | 496,733 | -0.39(-0.45%) |
Apr 06, 2021 | 86.77 | 87.72 | 85.50 | 86.13 | 707,947 | -0.56(-0.64%) |
Apr 05, 2021 | 88.93 | 89.71 | 86.08 | 86.69 | 773,910 | -1.19(-1.36%) |
Apr 01, 2021 | 87.97 | 88.37 | 86.66 | 87.88 | 1,037,252 | -0.07(-0.07%) |
Mar 31, 2021 | 90.02 | 91.08 | 87.92 | 87.94 | 1,046,329 | -2.17(-2.41%) |
Mar 30, 2021 | 88.35 | 90.49 | 88.18 | 90.11 | 595,803 | +2.98(+3.42%) |
Mar 29, 2021 | 88.03 | 88.91 | 84.49 | 87.13 | 1,118,564 | -2.36(-2.63%) |
Mar 26, 2021 | 89.72 | 91.13 | 87.92 | 89.49 | 530,599 | +1.30(+1.48%) |
Mar 25, 2021 | 84.59 | 88.62 | 84.09 | 88.19 | 587,685 | +2.98(+3.50%) |
Mar 24, 2021 | 87.25 | 89.32 | 85.20 | 85.21 | 853,193 | -0.65(-0.76%) |
Mar 23, 2021 | 88.30 | 89.21 | 85.22 | 85.86 | 784,374 | -3.76(-4.20%) |
Mar 22, 2021 | 92.17 | 92.25 | 88.93 | 89.62 | 691,957 | -3.18(-3.42%) |
Mar 19, 2021 | 89.29 | 94.03 | 87.51 | 92.80 | 2,183,502 | +0.88(+0.96%) |
Mar 18, 2021 | 92.83 | 96.23 | 91.17 | 91.91 | 663,940 | +0.65(+0.71%) |
Mar 17, 2021 | 91.26 | 92.39 | 89.77 | 91.26 | 499,010 | +0.91(+1.01%) |
Mar 16, 2021 | 91.24 | 92.10 | 89.41 | 90.35 | 585,912 | -1.69(-1.84%) |
Mar 15, 2021 | 92.18 | 92.68 | 88.94 | 92.04 | 668,154 | +0.15(+0.16%) |
Mar 12, 2021 | 91.73 | 92.28 | 90.69 | 91.89 | 650,229 | +1.64(+1.82%) |
Mar 11, 2021 | 88.96 | 90.67 | 87.98 | 90.25 | 597,337 | +1.38(+1.55%) |
Mar 10, 2021 | 88.40 | 90.22 | 87.60 | 88.87 | 905,140 | +1.01(+1.14%) |
Mar 09, 2021 | 88.70 | 89.40 | 85.79 | 87.87 | 880,168 | -2.38(-2.64%) |
Mar 08, 2021 | 90.56 | 93.12 | 90.00 | 90.25 | 1,131,832 | +0.68(+0.76%) |
Mar 05, 2021 | 88.78 | 89.82 | 85.14 | 89.57 | 1,291,759 | +2.72(+3.13%) |
Mar 04, 2021 | 86.11 | 88.30 | 84.11 | 86.85 | 1,152,742 | +0.02(+0.02%) |
Mar 03, 2021 | 87.64 | 89.76 | 86.60 | 86.84 | 970,511 | +0.06(+0.06%) |
Mar 02, 2021 | 87.79 | 88.46 | 85.56 | 86.78 | 1,098,191 | -2.30(-2.58%) |
Mar 01, 2021 | 87.56 | 89.74 | 86.25 | 89.08 | 1,069,169 | +3.86(+4.53%) |
Feb 26, 2021 | 86.83 | 87.48 | 83.46 | 85.22 | 753,213 | -2.49(-2.83%) |
Feb 25, 2021 | 92.11 | 92.55 | 87.67 | 87.70 | 1,152,195 | -3.19(-3.51%) |
Feb 24, 2021 | 87.73 | 91.04 | 87.51 | 90.90 | 1,402,187 | +3.77(+4.33%) |
Feb 23, 2021 | 85.99 | 87.90 | 83.82 | 87.12 | 1,628,443 | +1.28(+1.50%) |
Feb 22, 2021 | 82.03 | 87.10 | 81.49 | 85.84 | 1,379,228 | +3.83(+4.67%) |
Feb 19, 2021 | 77.82 | 82.05 | 77.67 | 82.01 | 1,170,519 | +4.95(+6.43%) |
Feb 18, 2021 | 76.28 | 77.70 | 75.80 | 77.06 | 948,200 | +0.07(+0.10%) |
Feb 17, 2021 | 76.26 | 77.20 | 75.04 | 76.98 | 1,425,551 | +2.22(+2.97%) |
Feb 16, 2021 | 73.70 | 75.19 | 73.10 | 74.76 | 752,349 | +2.16(+2.98%) |
Feb 12, 2021 | 71.72 | 74.17 | 71.41 | 72.60 | 822,164 | +0.90(+1.26%) |
Feb 11, 2021 | 71.38 | 72.34 | 70.74 | 71.70 | 917,061 | +0.32(+0.46%) |
Feb 10, 2021 | 71.34 | 72.77 | 69.97 | 71.38 | 855,492 | +0.41(+0.58%) |
Feb 09, 2021 | 69.92 | 71.28 | 69.69 | 70.97 | 659,319 | +0.51(+0.72%) |
Feb 08, 2021 | 68.81 | 70.47 | 68.60 | 70.46 | 559,328 | +1.88(+2.73%) |
Feb 05, 2021 | 68.67 | 69.55 | 67.59 | 68.58 | 533,604 | +0.44(+0.64%) |
Feb 04, 2021 | 67.47 | 69.70 | 67.33 | 68.14 | 665,516 | +1.03(+1.54%) |
Feb 03, 2021 | 66.92 | 67.73 | 65.63 | 67.11 | 422,807 | -0.07(-0.11%) |
Feb 02, 2021 | 66.10 | 67.86 | 65.85 | 67.19 | 636,427 | +1.85(+2.83%) |