Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.19 | 90.35 | 88.43 | 88.94 | 209,014 | -1.34(-1.48%) |
Apr 29, 2021 | 91.66 | 91.70 | 89.64 | 90.28 | 250,732 | -0.04(-0.04%) |
Apr 28, 2021 | 90.62 | 91.25 | 89.96 | 90.32 | 210,866 | -0.66(-0.73%) |
Apr 27, 2021 | 91.33 | 91.97 | 90.21 | 90.98 | 199,976 | -0.17(-0.18%) |
Apr 26, 2021 | 91.28 | 91.77 | 90.83 | 91.15 | 375,308 | +0.86(+0.96%) |
Apr 23, 2021 | 89.67 | 91.13 | 89.60 | 90.28 | 367,886 | +1.07(+1.20%) |
Apr 22, 2021 | 90.16 | 90.16 | 88.38 | 89.22 | 236,441 | -0.02(-0.02%) |
Apr 21, 2021 | 86.12 | 89.41 | 86.12 | 89.24 | 234,821 | +2.88(+3.34%) |
Apr 20, 2021 | 88.60 | 89.35 | 85.62 | 86.35 | 308,752 | -2.97(-3.33%) |
Apr 19, 2021 | 90.05 | 90.87 | 88.85 | 89.32 | 341,545 | -1.02(-1.13%) |
Apr 16, 2021 | 91.73 | 92.07 | 90.23 | 90.34 | 283,971 | -0.17(-0.18%) |
Apr 15, 2021 | 91.35 | 91.40 | 89.86 | 90.51 | 195,646 | +0.19(+0.22%) |
Apr 14, 2021 | 90.22 | 92.32 | 90.21 | 90.31 | 230,662 | +0.56(+0.63%) |
Apr 13, 2021 | 91.47 | 92.14 | 89.50 | 89.75 | 298,797 | -2.09(-2.27%) |
Apr 12, 2021 | 91.55 | 92.16 | 90.65 | 91.84 | 186,109 | +0.60(+0.66%) |
Apr 09, 2021 | 90.58 | 91.46 | 89.95 | 91.24 | 166,079 | +0.52(+0.58%) |
Apr 08, 2021 | 90.28 | 90.77 | 89.13 | 90.71 | 169,660 | +0.98(+1.09%) |
Apr 07, 2021 | 91.34 | 91.84 | 89.27 | 89.73 | 141,038 | -1.80(-1.96%) |
Apr 06, 2021 | 91.54 | 92.67 | 91.21 | 91.53 | 149,256 | +0.00(+0.00%) |
Apr 05, 2021 | 92.60 | 92.95 | 90.84 | 91.53 | 162,441 | +0.47(+0.51%) |
Apr 01, 2021 | 89.29 | 91.06 | 88.86 | 91.06 | 173,595 | +2.87(+3.26%) |
Mar 31, 2021 | 89.69 | 90.39 | 87.87 | 88.19 | 295,635 | -0.78(-0.87%) |
Mar 30, 2021 | 87.07 | 89.99 | 87.07 | 88.96 | 316,621 | +1.52(+1.73%) |
Mar 29, 2021 | 90.36 | 90.96 | 87.23 | 87.45 | 344,949 | -3.55(-3.91%) |
Mar 26, 2021 | 90.51 | 91.83 | 89.39 | 91.00 | 198,924 | +2.04(+2.29%) |
Mar 25, 2021 | 87.34 | 89.54 | 85.55 | 88.96 | 317,133 | +0.79(+0.89%) |
Mar 24, 2021 | 91.85 | 92.69 | 88.11 | 88.18 | 379,462 | -2.43(-2.68%) |
Mar 23, 2021 | 93.41 | 94.69 | 89.91 | 90.61 | 338,827 | -4.44(-4.67%) |
Mar 22, 2021 | 97.31 | 97.31 | 94.86 | 95.04 | 260,769 | -1.49(-1.54%) |
Mar 19, 2021 | 97.96 | 98.42 | 95.89 | 96.53 | 864,063 | -1.81(-1.84%) |
Mar 18, 2021 | 99.45 | 101.46 | 97.85 | 98.34 | 234,361 | -1.26(-1.27%) |
Mar 17, 2021 | 98.11 | 100.12 | 97.88 | 99.60 | 243,517 | +1.26(+1.28%) |
Mar 16, 2021 | 98.63 | 98.72 | 97.10 | 98.34 | 270,795 | -0.61(-0.62%) |
Mar 15, 2021 | 98.03 | 99.02 | 96.95 | 98.95 | 251,813 | +0.41(+0.41%) |
Mar 12, 2021 | 95.86 | 98.62 | 95.70 | 98.54 | 256,171 | +2.74(+2.86%) |
Mar 11, 2021 | 94.37 | 95.81 | 92.50 | 95.80 | 248,131 | +2.34(+2.50%) |
Mar 10, 2021 | 90.83 | 93.54 | 90.79 | 93.47 | 348,896 | +3.78(+4.22%) |
Mar 09, 2021 | 89.61 | 90.32 | 87.90 | 89.68 | 252,217 | +1.54(+1.75%) |
Mar 08, 2021 | 88.07 | 89.90 | 86.95 | 88.14 | 205,119 | +1.55(+1.79%) |
Mar 05, 2021 | 84.80 | 86.71 | 82.59 | 86.59 | 335,959 | +3.26(+3.91%) |
Mar 04, 2021 | 86.95 | 87.91 | 82.62 | 83.33 | 438,196 | -3.90(-4.47%) |
Mar 03, 2021 | 89.35 | 89.50 | 87.18 | 87.23 | 214,061 | -1.83(-2.06%) |
Mar 02, 2021 | 90.62 | 90.80 | 88.96 | 89.06 | 205,435 | -2.15(-2.36%) |
Mar 01, 2021 | 89.68 | 91.54 | 88.77 | 91.22 | 202,304 | +3.69(+4.22%) |
Feb 26, 2021 | 87.22 | 88.78 | 85.20 | 87.52 | 242,299 | +0.60(+0.69%) |
Feb 25, 2021 | 90.63 | 91.18 | 86.83 | 86.92 | 228,198 | -3.62(-3.99%) |
Feb 24, 2021 | 89.02 | 91.22 | 88.75 | 90.54 | 260,839 | +2.02(+2.28%) |
Feb 23, 2021 | 87.65 | 88.60 | 86.41 | 88.52 | 237,525 | +0.00(+0.00%) |
Feb 22, 2021 | 88.76 | 88.83 | 87.42 | 88.52 | 175,523 | -0.02(-0.02%) |
Feb 19, 2021 | 86.67 | 88.92 | 86.58 | 88.54 | 200,007 | +2.78(+3.24%) |
Feb 18, 2021 | 87.25 | 87.45 | 85.16 | 85.76 | 304,111 | -1.91(-2.18%) |
Feb 17, 2021 | 88.42 | 89.78 | 87.40 | 87.67 | 295,074 | -1.58(-1.77%) |
Feb 16, 2021 | 90.18 | 90.31 | 88.55 | 89.25 | 241,849 | -0.72(-0.80%) |
Feb 12, 2021 | 89.87 | 90.81 | 89.45 | 89.97 | 547,314 | -0.40(-0.44%) |
Feb 11, 2021 | 88.44 | 90.87 | 87.29 | 90.36 | 309,408 | -0.75(-0.82%) |
Feb 10, 2021 | 92.25 | 93.11 | 90.97 | 91.11 | 339,233 | -0.66(-0.72%) |
Feb 09, 2021 | 90.51 | 91.79 | 88.98 | 91.77 | 200,663 | +1.27(+1.40%) |
Feb 08, 2021 | 88.78 | 91.09 | 88.56 | 90.50 | 354,457 | +2.95(+3.37%) |
Feb 05, 2021 | 87.00 | 87.67 | 85.59 | 87.55 | 196,810 | +2.01(+2.35%) |
Feb 04, 2021 | 84.54 | 86.49 | 84.43 | 85.55 | 169,858 | +1.07(+1.26%) |
Feb 03, 2021 | 84.21 | 84.68 | 83.29 | 84.48 | 206,515 | +0.12(+0.14%) |
Feb 02, 2021 | 84.26 | 84.69 | 82.78 | 84.36 | 146,216 | +1.70(+2.05%) |