Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.62 | 86.88 | 83.39 | 83.84 | 571,119 | -2.90(-3.34%) |
Apr 29, 2021 | 88.43 | 88.56 | 84.45 | 86.74 | 887,540 | -3.85(-4.25%) |
Apr 28, 2021 | 86.57 | 91.38 | 85.51 | 90.59 | 757,337 | +1.56(+1.75%) |
Apr 27, 2021 | 92.56 | 93.53 | 88.45 | 89.04 | 872,670 | -3.11(-3.38%) |
Apr 26, 2021 | 92.80 | 93.16 | 90.94 | 92.15 | 599,153 | +0.18(+0.19%) |
Apr 23, 2021 | 94.88 | 95.81 | 91.68 | 91.97 | 835,242 | -1.13(-1.21%) |
Apr 22, 2021 | 95.47 | 96.78 | 91.97 | 93.10 | 1,083,181 | -4.18(-4.30%) |
Apr 21, 2021 | 92.71 | 97.53 | 92.17 | 97.28 | 912,604 | +4.46(+4.81%) |
Apr 20, 2021 | 89.84 | 93.08 | 89.64 | 92.82 | 545,267 | +1.71(+1.88%) |
Apr 19, 2021 | 93.76 | 94.18 | 90.15 | 91.11 | 769,769 | -3.38(-3.58%) |
Apr 16, 2021 | 94.35 | 94.86 | 92.41 | 94.49 | 872,049 | +2.06(+2.23%) |
Apr 15, 2021 | 87.24 | 93.64 | 87.13 | 92.43 | 1,272,453 | +6.92(+8.09%) |
Apr 14, 2021 | 86.98 | 88.36 | 84.94 | 85.52 | 514,671 | -2.24(-2.55%) |
Apr 13, 2021 | 86.16 | 89.29 | 85.88 | 87.75 | 798,146 | +3.61(+4.29%) |
Apr 12, 2021 | 87.15 | 87.66 | 83.33 | 84.14 | 910,608 | -4.56(-5.14%) |
Apr 09, 2021 | 85.93 | 89.81 | 85.50 | 88.71 | 538,425 | -0.60(-0.68%) |
Apr 08, 2021 | 86.87 | 90.02 | 86.66 | 89.31 | 889,268 | +5.53(+6.61%) |
Apr 07, 2021 | 85.03 | 85.74 | 83.05 | 83.77 | 605,240 | -2.23(-2.59%) |
Apr 06, 2021 | 83.63 | 87.54 | 83.31 | 86.00 | 983,701 | +4.05(+4.94%) |
Apr 05, 2021 | 82.29 | 83.95 | 80.68 | 81.96 | 930,705 | +0.12(+0.14%) |
Apr 01, 2021 | 78.92 | 82.05 | 78.43 | 81.84 | 1,241,760 | +5.80(+7.62%) |
Mar 31, 2021 | 72.34 | 77.67 | 71.98 | 76.04 | 1,070,417 | +4.52(+6.32%) |
Mar 30, 2021 | 73.85 | 74.43 | 70.37 | 71.52 | 1,428,219 | -6.83(-8.72%) |
Mar 29, 2021 | 77.49 | 78.44 | 74.59 | 78.35 | 784,718 | -1.24(-1.55%) |
Mar 26, 2021 | 77.34 | 79.67 | 76.75 | 79.58 | 574,100 | +2.21(+2.85%) |
Mar 25, 2021 | 76.97 | 78.72 | 75.31 | 77.37 | 725,799 | +0.11(+0.14%) |
Mar 24, 2021 | 80.09 | 80.81 | 77.08 | 77.27 | 693,350 | -2.15(-2.71%) |
Mar 23, 2021 | 84.78 | 84.85 | 79.03 | 79.42 | 1,217,978 | -7.00(-8.10%) |
Mar 22, 2021 | 87.10 | 89.73 | 86.09 | 86.41 | 730,035 | -2.86(-3.20%) |
Mar 19, 2021 | 86.78 | 89.62 | 86.20 | 89.27 | 688,863 | +2.55(+2.94%) |
Mar 18, 2021 | 86.47 | 90.41 | 85.65 | 86.72 | 1,123,848 | -3.23(-3.59%) |
Mar 17, 2021 | 84.30 | 91.85 | 82.97 | 89.95 | 1,457,922 | +3.91(+4.54%) |
Mar 16, 2021 | 87.21 | 87.46 | 84.70 | 86.05 | 887,673 | -1.46(-1.67%) |
Mar 15, 2021 | 85.38 | 87.66 | 84.93 | 87.51 | 1,200,223 | +2.97(+3.52%) |
Mar 12, 2021 | 79.48 | 85.22 | 78.97 | 84.53 | 1,185,980 | +0.28(+0.33%) |
Mar 11, 2021 | 82.86 | 85.09 | 81.86 | 84.25 | 1,303,704 | +2.37(+2.90%) |
Mar 10, 2021 | 82.51 | 82.92 | 80.38 | 81.88 | 1,022,994 | +0.26(+0.32%) |
Mar 09, 2021 | 82.11 | 84.49 | 79.94 | 81.62 | 1,322,639 | +5.54(+7.29%) |
Mar 08, 2021 | 77.33 | 78.97 | 75.68 | 76.08 | 1,085,834 | -3.00(-3.80%) |
Mar 05, 2021 | 77.94 | 79.42 | 73.64 | 79.08 | 1,424,373 | +1.72(+2.23%) |
Mar 04, 2021 | 78.48 | 82.18 | 74.07 | 77.35 | 2,094,423 | -0.89(-1.14%) |
Mar 03, 2021 | 78.87 | 80.23 | 74.87 | 78.25 | 1,621,706 | -4.16(-5.04%) |
Mar 02, 2021 | 77.68 | 83.63 | 77.55 | 82.40 | 1,596,919 | +5.18(+6.71%) |
Mar 01, 2021 | 82.61 | 83.40 | 76.80 | 77.22 | 1,226,728 | -2.72(-3.41%) |
Feb 26, 2021 | 85.91 | 86.26 | 77.58 | 79.94 | 2,210,244 | -6.60(-7.63%) |
Feb 25, 2021 | 91.76 | 95.00 | 86.13 | 86.54 | 1,854,341 | -9.98(-10.34%) |
Feb 24, 2021 | 90.03 | 97.29 | 88.81 | 96.52 | 874,925 | +3.03(+3.24%) |
Feb 23, 2021 | 94.26 | 94.76 | 87.85 | 93.49 | 1,333,342 | -3.53(-3.64%) |
Feb 22, 2021 | 90.05 | 98.32 | 89.42 | 97.02 | 2,109,397 | +9.93(+11.41%) |
Feb 19, 2021 | 87.55 | 89.15 | 85.76 | 87.08 | 898,773 | +0.84(+0.98%) |
Feb 18, 2021 | 89.15 | 90.83 | 85.21 | 86.24 | 1,346,910 | -3.33(-3.72%) |
Feb 17, 2021 | 90.51 | 90.69 | 88.23 | 89.57 | 1,744,396 | -4.15(-4.43%) |
Feb 16, 2021 | 93.42 | 97.86 | 92.91 | 93.72 | 1,301,585 | -4.00(-4.10%) |
Feb 12, 2021 | 94.96 | 100.27 | 93.54 | 97.72 | 965,440 | +0.77(+0.79%) |
Feb 11, 2021 | 101.21 | 102.13 | 95.50 | 96.96 | 1,180,057 | -3.47(-3.45%) |
Feb 10, 2021 | 102.12 | 102.81 | 98.05 | 100.43 | 943,519 | +0.31(+0.31%) |
Feb 09, 2021 | 102.22 | 102.35 | 97.96 | 100.12 | 865,212 | -0.76(-0.75%) |
Feb 08, 2021 | 101.61 | 102.89 | 99.40 | 100.87 | 1,373,379 | +2.84(+2.90%) |
Feb 05, 2021 | 96.17 | 98.62 | 94.37 | 98.03 | 1,409,615 | +3.49(+3.69%) |
Feb 04, 2021 | 92.07 | 94.81 | 89.96 | 94.54 | 2,016,596 | -3.91(-3.98%) |
Feb 03, 2021 | 98.84 | 99.95 | 97.03 | 98.46 | 680,404 | +0.79(+0.81%) |
Feb 02, 2021 | 102.23 | 102.23 | 96.90 | 97.66 | 1,535,725 | -10.97(-10.10%) |