Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.89 | 91.25 | 89.53 | 89.94 | 411,100 | -1.16(-1.27%) |
Apr 29, 2021 | 93.72 | 94.00 | 90.60 | 91.10 | 274,116 | -2.11(-2.26%) |
Apr 28, 2021 | 93.00 | 94.45 | 92.33 | 93.21 | 188,656 | -0.19(-0.20%) |
Apr 27, 2021 | 93.84 | 93.84 | 92.53 | 93.40 | 232,635 | -0.13(-0.14%) |
Apr 26, 2021 | 93.22 | 94.15 | 92.17 | 93.53 | 331,729 | +1.09(+1.18%) |
Apr 23, 2021 | 90.55 | 92.69 | 90.01 | 92.44 | 222,200 | +2.04(+2.26%) |
Apr 22, 2021 | 90.58 | 92.50 | 90.19 | 90.40 | 259,717 | -0.15(-0.17%) |
Apr 21, 2021 | 87.78 | 90.60 | 87.51 | 90.55 | 365,364 | +3.01(+3.44%) |
Apr 20, 2021 | 88.50 | 89.17 | 86.72 | 87.54 | 491,556 | -1.61(-1.81%) |
Apr 19, 2021 | 88.13 | 89.16 | 87.24 | 89.15 | 410,526 | +0.93(+1.05%) |
Apr 16, 2021 | 90.42 | 90.72 | 88.14 | 88.22 | 329,200 | -0.50(-0.56%) |
Apr 15, 2021 | 89.88 | 91.53 | 87.39 | 88.72 | 360,184 | -0.76(-0.85%) |
Apr 14, 2021 | 91.37 | 92.34 | 89.20 | 89.48 | 997,800 | -1.23(-1.36%) |
Apr 13, 2021 | 89.74 | 90.89 | 87.73 | 90.71 | 913,168 | +0.66(+0.73%) |
Apr 12, 2021 | 90.93 | 91.19 | 89.20 | 90.05 | 336,298 | -1.55(-1.69%) |
Apr 09, 2021 | 92.00 | 92.77 | 90.74 | 91.60 | 291,500 | -1.10(-1.19%) |
Apr 08, 2021 | 92.66 | 94.04 | 92.08 | 92.70 | 388,237 | +0.98(+1.07%) |
Apr 07, 2021 | 94.38 | 94.38 | 91.26 | 91.72 | 479,657 | -2.11(-2.25%) |
Apr 06, 2021 | 94.07 | 95.57 | 92.94 | 93.83 | 557,645 | +0.47(+0.50%) |
Apr 05, 2021 | 92.03 | 94.71 | 91.68 | 93.36 | 507,011 | +2.83(+3.13%) |
Apr 01, 2021 | 88.93 | 91.17 | 88.89 | 90.53 | 453,200 | +1.88(+2.12%) |
Mar 31, 2021 | 87.47 | 89.83 | 86.88 | 88.65 | 601,338 | +1.54(+1.77%) |
Mar 30, 2021 | 86.28 | 87.17 | 85.02 | 87.11 | 766,895 | +1.02(+1.18%) |
Mar 29, 2021 | 87.91 | 89.39 | 85.01 | 86.09 | 560,605 | -3.13(-3.51%) |
Mar 26, 2021 | 89.84 | 92.21 | 87.38 | 89.22 | 1,728,800 | +2.10(+2.41%) |
Mar 25, 2021 | 83.00 | 87.76 | 82.66 | 87.12 | 613,809 | +3.17(+3.78%) |
Mar 24, 2021 | 88.64 | 90.73 | 83.75 | 83.95 | 779,930 | -4.06(-4.61%) |
Mar 23, 2021 | 89.39 | 91.44 | 87.44 | 88.01 | 682,085 | -1.29(-1.44%) |
Mar 22, 2021 | 90.76 | 91.04 | 88.62 | 89.30 | 523,004 | -0.04(-0.04%) |
Mar 19, 2021 | 88.90 | 92.11 | 87.52 | 89.34 | 1,336,300 | +0.86(+0.97%) |
Mar 18, 2021 | 91.84 | 93.53 | 88.19 | 88.48 | 584,000 | -3.91(-4.23%) |
Mar 17, 2021 | 94.49 | 94.78 | 90.41 | 92.39 | 1,025,882 | -3.27(-3.42%) |
Mar 16, 2021 | 97.50 | 98.23 | 94.98 | 95.66 | 558,689 | -0.51(-0.53%) |
Mar 15, 2021 | 94.66 | 96.62 | 92.99 | 96.17 | 897,164 | +1.55(+1.64%) |
Mar 12, 2021 | 94.53 | 95.69 | 93.08 | 94.62 | 1,169,000 | +0.06(+0.06%) |
Mar 11, 2021 | 91.50 | 95.28 | 90.50 | 94.56 | 1,496,425 | +3.20(+3.50%) |
Mar 10, 2021 | 90.00 | 92.00 | 89.35 | 91.36 | 4,200,445 | -2.26(-2.41%) |
Mar 09, 2021 | 103.54 | 103.54 | 93.46 | 93.62 | 2,300,170 | -17.34(-15.63%) |
Mar 08, 2021 | 112.04 | 114.11 | 109.29 | 110.96 | 391,926 | +0.04(+0.04%) |
Mar 05, 2021 | 117.73 | 117.73 | 108.04 | 110.92 | 559,600 | -3.99(-3.47%) |
Mar 04, 2021 | 119.38 | 120.36 | 113.98 | 114.91 | 464,727 | -5.40(-4.49%) |
Mar 03, 2021 | 120.98 | 122.31 | 118.85 | 120.31 | 248,307 | +2.56(+2.17%) |
Mar 02, 2021 | 116.98 | 119.94 | 116.40 | 117.75 | 278,387 | -0.01(-0.01%) |
Mar 01, 2021 | 119.26 | 120.80 | 117.50 | 117.76 | 337,043 | +0.52(+0.44%) |
Feb 26, 2021 | 117.58 | 118.50 | 113.10 | 117.24 | 507,100 | +0.41(+0.35%) |
Feb 25, 2021 | 113.36 | 118.01 | 111.60 | 116.83 | 514,374 | +1.55(+1.34%) |
Feb 24, 2021 | 95.25 | 118.59 | 95.25 | 115.28 | 1,333,713 | +18.03(+18.54%) |
Feb 23, 2021 | 96.96 | 98.86 | 94.52 | 97.25 | 800,938 | -2.73(-2.73%) |
Feb 22, 2021 | 100.18 | 101.63 | 98.77 | 99.98 | 599,227 | -1.88(-1.85%) |
Feb 19, 2021 | 101.94 | 102.86 | 100.60 | 101.86 | 373,600 | +1.58(+1.58%) |
Feb 18, 2021 | 100.62 | 101.04 | 98.74 | 100.28 | 368,672 | -1.58(-1.55%) |
Feb 17, 2021 | 102.77 | 104.06 | 101.30 | 101.86 | 334,046 | -2.04(-1.96%) |
Feb 16, 2021 | 105.63 | 106.52 | 103.32 | 103.90 | 341,698 | +0.22(+0.21%) |
Feb 12, 2021 | 102.60 | 104.07 | 100.44 | 103.68 | 195,300 | +0.36(+0.35%) |
Feb 11, 2021 | 102.40 | 104.68 | 101.67 | 103.32 | 285,906 | +1.82(+1.79%) |
Feb 10, 2021 | 103.22 | 103.22 | 99.83 | 101.50 | 346,968 | -0.68(-0.67%) |
Feb 09, 2021 | 101.40 | 102.80 | 100.19 | 102.18 | 241,383 | +0.52(+0.51%) |
Feb 08, 2021 | 98.89 | 102.00 | 97.82 | 101.66 | 316,848 | +4.23(+4.34%) |
Feb 05, 2021 | 99.00 | 99.14 | 96.92 | 97.43 | 247,700 | -1.06(-1.08%) |
Feb 04, 2021 | 96.16 | 98.51 | 95.77 | 98.49 | 191,427 | +2.23(+2.32%) |
Feb 03, 2021 | 94.41 | 96.52 | 94.05 | 96.26 | 360,480 | +2.10(+2.23%) |
Feb 02, 2021 | 92.93 | 94.46 | 90.97 | 94.16 | 376,452 | +3.38(+3.72%) |