Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.21 | 92.52 | 91.91 | 92.12 | 1,586,013 | -0.70(-0.75%) |
Apr 29, 2021 | 93.07 | 93.16 | 92.03 | 92.82 | 1,350,764 | +0.42(+0.46%) |
Apr 28, 2021 | 92.47 | 92.74 | 92.30 | 92.40 | 888,761 | -0.05(-0.05%) |
Apr 27, 2021 | 92.55 | 92.57 | 92.19 | 92.44 | 1,164,231 | +0.02(+0.02%) |
Apr 26, 2021 | 92.29 | 92.59 | 92.23 | 92.42 | 1,171,277 | +0.31(+0.33%) |
Apr 23, 2021 | 91.19 | 92.41 | 91.14 | 92.12 | 978,283 | +1.16(+1.27%) |
Apr 22, 2021 | 91.75 | 92.06 | 90.73 | 90.96 | 1,565,969 | -0.78(-0.86%) |
Apr 21, 2021 | 90.57 | 91.75 | 90.46 | 91.75 | 1,173,248 | +1.05(+1.16%) |
Apr 20, 2021 | 91.26 | 91.41 | 90.31 | 90.69 | 1,747,585 | -0.86(-0.94%) |
Apr 19, 2021 | 91.87 | 91.99 | 91.17 | 91.55 | 1,403,568 | -0.52(-0.56%) |
Apr 16, 2021 | 92.19 | 92.22 | 91.73 | 92.07 | 1,114,275 | +0.23(+0.25%) |
Apr 15, 2021 | 91.46 | 91.88 | 91.36 | 91.84 | 1,001,882 | +0.89(+0.98%) |
Apr 14, 2021 | 91.20 | 91.53 | 90.78 | 90.95 | 1,656,829 | -0.14(-0.16%) |
Apr 13, 2021 | 90.86 | 91.28 | 90.76 | 91.09 | 1,450,442 | +0.22(+0.24%) |
Apr 12, 2021 | 90.74 | 90.90 | 90.47 | 90.87 | 1,645,009 | +0.02(+0.02%) |
Apr 09, 2021 | 90.26 | 90.86 | 90.17 | 90.86 | 1,240,859 | +0.59(+0.66%) |
Apr 08, 2021 | 90.09 | 90.26 | 89.80 | 90.26 | 973,540 | +0.55(+0.62%) |
Apr 07, 2021 | 89.76 | 89.94 | 89.53 | 89.71 | 1,238,363 | -0.07(-0.07%) |
Apr 06, 2021 | 89.72 | 90.10 | 89.65 | 89.77 | 2,028,092 | -0.03(-0.03%) |
Apr 05, 2021 | 89.42 | 89.88 | 89.30 | 89.80 | 1,682,799 | +1.06(+1.20%) |
Apr 01, 2021 | 88.16 | 88.74 | 88.10 | 88.74 | 2,321,477 | +1.11(+1.27%) |
Mar 31, 2021 | 87.35 | 88.04 | 87.35 | 87.63 | 1,730,342 | +0.48(+0.55%) |
Mar 30, 2021 | 86.90 | 87.30 | 86.62 | 87.15 | 1,293,978 | +0.03(+0.03%) |
Mar 29, 2021 | 87.39 | 87.50 | 86.62 | 87.12 | 2,281,609 | -0.45(-0.51%) |
Mar 26, 2021 | 86.50 | 87.63 | 86.20 | 87.57 | 1,399,116 | +1.45(+1.69%) |
Mar 25, 2021 | 85.23 | 86.36 | 84.62 | 86.12 | 1,875,245 | +0.62(+0.72%) |
Mar 24, 2021 | 86.66 | 87.00 | 85.50 | 85.50 | 1,647,753 | -0.75(-0.87%) |
Mar 23, 2021 | 87.04 | 87.25 | 86.07 | 86.25 | 1,445,761 | -0.96(-1.10%) |
Mar 22, 2021 | 86.87 | 87.61 | 86.82 | 87.22 | 1,045,502 | +0.45(+0.52%) |
Mar 19, 2021 | 86.71 | 87.13 | 86.05 | 86.77 | 1,124,577 | +0.06(+0.07%) |
Mar 18, 2021 | 87.66 | 88.12 | 86.58 | 86.71 | 1,545,729 | -1.56(-1.77%) |
Mar 17, 2021 | 87.62 | 88.48 | 87.23 | 88.28 | 1,458,686 | +0.36(+0.41%) |
Mar 16, 2021 | 88.37 | 88.46 | 87.67 | 87.91 | 1,032,109 | -0.36(-0.41%) |
Mar 15, 2021 | 87.80 | 88.30 | 87.24 | 88.28 | 1,537,160 | +0.60(+0.69%) |
Mar 12, 2021 | 87.16 | 87.68 | 86.89 | 87.68 | 2,070,028 | +0.19(+0.22%) |
Mar 11, 2021 | 87.07 | 87.84 | 86.92 | 87.48 | 1,933,504 | +1.18(+1.37%) |
Mar 10, 2021 | 86.35 | 86.76 | 86.05 | 86.30 | 2,260,717 | +0.52(+0.61%) |
Mar 09, 2021 | 85.43 | 86.37 | 85.26 | 85.78 | 2,471,525 | +1.35(+1.60%) |
Mar 08, 2021 | 85.07 | 85.76 | 84.37 | 84.42 | 2,456,928 | -0.44(-0.52%) |
Mar 05, 2021 | 84.29 | 85.05 | 82.05 | 84.86 | 4,617,764 | +1.53(+1.83%) |
Mar 04, 2021 | 84.60 | 85.05 | 82.20 | 83.34 | 4,475,850 | -1.34(-1.59%) |
Mar 03, 2021 | 85.84 | 85.99 | 84.63 | 84.68 | 2,833,738 | -1.20(-1.40%) |
Mar 02, 2021 | 86.79 | 86.92 | 85.87 | 85.88 | 2,048,472 | -0.86(-0.99%) |
Mar 01, 2021 | 85.82 | 87.00 | 85.80 | 86.74 | 1,787,758 | +2.15(+2.55%) |
Feb 26, 2021 | 85.36 | 85.67 | 83.89 | 84.59 | 2,789,578 | -0.31(-0.36%) |
Feb 25, 2021 | 87.01 | 87.28 | 84.52 | 84.89 | 4,511,040 | -2.31(-2.65%) |
Feb 24, 2021 | 86.03 | 87.27 | 85.72 | 87.20 | 4,590,066 | +1.03(+1.20%) |
Feb 23, 2021 | 85.64 | 86.49 | 84.26 | 86.17 | 3,484,024 | -0.08(-0.09%) |
Feb 22, 2021 | 86.45 | 86.86 | 86.17 | 86.25 | 1,687,732 | -0.81(-0.93%) |
Feb 19, 2021 | 87.26 | 87.50 | 86.94 | 87.06 | 911,785 | +0.14(+0.16%) |
Feb 18, 2021 | 86.80 | 87.11 | 86.21 | 86.91 | 1,030,227 | -0.51(-0.58%) |
Feb 17, 2021 | 87.07 | 87.45 | 86.67 | 87.42 | 1,213,437 | -0.13(-0.15%) |
Feb 16, 2021 | 88.00 | 88.09 | 87.30 | 87.55 | 1,165,042 | -0.07(-0.08%) |
Feb 12, 2021 | 87.06 | 87.70 | 86.99 | 87.62 | 968,418 | +0.36(+0.42%) |
Feb 11, 2021 | 87.37 | 87.48 | 86.60 | 87.26 | 1,498,833 | +0.20(+0.23%) |
Feb 10, 2021 | 87.53 | 87.60 | 86.42 | 87.06 | 1,382,308 | -0.03(-0.03%) |
Feb 09, 2021 | 86.85 | 87.25 | 86.76 | 87.08 | 1,271,975 | +0.10(+0.11%) |
Feb 08, 2021 | 86.60 | 87.06 | 86.54 | 86.99 | 1,779,666 | +0.76(+0.88%) |
Feb 05, 2021 | 86.23 | 86.35 | 85.88 | 86.23 | 1,699,084 | +0.51(+0.60%) |
Feb 04, 2021 | 85.01 | 85.77 | 84.99 | 85.71 | 2,536,397 | +0.99(+1.17%) |
Feb 03, 2021 | 84.86 | 85.08 | 84.37 | 84.72 | 1,546,512 | +0.16(+0.19%) |
Feb 02, 2021 | 84.18 | 84.93 | 84.18 | 84.56 | 1,813,929 | +1.15(+1.38%) |