Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.32 | 89.32 | 85.00 | 85.60 | 4,225 | -4.88(-5.39%) |
Apr 29, 2021 | 86.48 | 90.52 | 85.24 | 90.48 | 2,832 | +4.80(+5.60%) |
Apr 28, 2021 | 84.88 | 88.00 | 84.88 | 85.68 | 1,699 | +1.28(+1.52%) |
Apr 27, 2021 | 85.60 | 86.40 | 84.00 | 84.40 | 1,540 | -1.72(-2.00%) |
Apr 26, 2021 | 82.56 | 87.96 | 82.56 | 86.12 | 8,367 | +3.52(+4.26%) |
Apr 23, 2021 | 80.84 | 84.00 | 80.24 | 82.60 | 1,350 | +0.96(+1.18%) |
Apr 22, 2021 | 81.04 | 82.00 | 79.96 | 81.64 | 1,511 | -0.36(-0.44%) |
Apr 21, 2021 | 79.92 | 82.00 | 78.92 | 82.00 | 2,478 | +1.90(+2.37%) |
Apr 20, 2021 | 82.00 | 82.00 | 79.20 | 80.10 | 2,635 | -2.82(-3.40%) |
Apr 19, 2021 | 85.00 | 88.84 | 82.00 | 82.92 | 1,703 | -2.08(-2.45%) |
Apr 16, 2021 | 84.00 | 85.20 | 84.00 | 85.00 | 2,775 | -0.16(-0.19%) |
Apr 15, 2021 | 91.48 | 91.48 | 85.00 | 85.16 | 3,332 | -6.84(-7.43%) |
Apr 14, 2021 | 91.28 | 92.00 | 87.84 | 92.00 | 4,377 | +0.56(+0.61%) |
Apr 13, 2021 | 83.64 | 93.00 | 83.64 | 91.44 | 6,252 | +7.00(+8.29%) |
Apr 12, 2021 | 89.56 | 89.56 | 84.00 | 84.44 | 3,953 | -7.56(-8.22%) |
Apr 09, 2021 | 79.88 | 92.40 | 79.88 | 92.00 | 23,775 | +12.20(+15.29%) |
Apr 08, 2021 | 80.16 | 80.36 | 79.80 | 79.80 | 4,016 | -0.24(-0.30%) |
Apr 07, 2021 | 79.16 | 80.24 | 79.16 | 80.04 | 6,134 | +0.04(+0.05%) |
Apr 06, 2021 | 79.64 | 80.56 | 79.64 | 80.00 | 9,546 | +0.00(+0.00%) |
Apr 05, 2021 | 80.88 | 80.88 | 79.88 | 80.00 | 34,197 | -1.92(-2.34%) |
Apr 01, 2021 | 82.20 | 85.48 | 80.44 | 81.92 | 2,525 | +0.52(+0.64%) |
Mar 31, 2021 | 84.16 | 86.63 | 80.16 | 81.40 | 3,256 | -4.60(-5.35%) |
Mar 30, 2021 | 76.00 | 86.00 | 73.16 | 86.00 | 7,747 | +10.60(+14.06%) |
Mar 29, 2021 | 78.12 | 78.12 | 74.80 | 75.40 | 4,464 | -3.24(-4.12%) |
Mar 26, 2021 | 80.84 | 81.16 | 77.24 | 78.64 | 5,275 | -1.92(-2.38%) |
Mar 25, 2021 | 80.00 | 85.00 | 78.04 | 80.56 | 4,281 | -1.04(-1.27%) |
Mar 24, 2021 | 83.20 | 83.76 | 78.28 | 81.60 | 9,347 | -1.00(-1.21%) |
Mar 23, 2021 | 87.15 | 87.15 | 82.04 | 82.60 | 5,796 | -4.16(-4.79%) |
Mar 22, 2021 | 85.20 | 87.24 | 85.20 | 86.76 | 6,072 | +1.80(+2.12%) |
Mar 19, 2021 | 86.56 | 87.92 | 84.96 | 84.96 | 4,075 | -1.72(-1.98%) |
Mar 18, 2021 | 87.56 | 89.08 | 84.60 | 86.68 | 3,849 | -0.52(-0.60%) |
Mar 17, 2021 | 88.00 | 88.84 | 86.00 | 87.20 | 4,326 | -1.64(-1.85%) |
Mar 16, 2021 | 86.88 | 89.72 | 84.40 | 88.84 | 5,568 | +2.32(+2.68%) |
Mar 15, 2021 | 88.00 | 88.24 | 84.84 | 86.52 | 5,500 | -1.72(-1.95%) |
Mar 12, 2021 | 93.56 | 93.56 | 88.16 | 88.24 | 4,750 | -5.12(-5.48%) |
Mar 11, 2021 | 94.08 | 94.76 | 91.64 | 93.36 | 3,980 | +2.12(+2.32%) |
Mar 10, 2021 | 95.48 | 96.00 | 90.60 | 91.24 | 7,082 | -2.28(-2.44%) |
Mar 09, 2021 | 93.84 | 95.62 | 92.52 | 93.52 | 9,566 | -0.92(-0.97%) |
Mar 08, 2021 | 97.40 | 100.40 | 93.00 | 94.44 | 4,776 | -4.84(-4.88%) |
Mar 05, 2021 | 100.84 | 100.84 | 92.60 | 99.28 | 9,525 | +5.92(+6.34%) |
Mar 04, 2021 | 98.00 | 99.60 | 92.40 | 93.36 | 11,579 | -5.36(-5.43%) |
Mar 03, 2021 | 102.72 | 102.72 | 97.00 | 98.72 | 6,586 | -3.24(-3.18%) |
Mar 02, 2021 | 100.08 | 103.00 | 100.08 | 101.96 | 3,228 | +1.24(+1.23%) |
Mar 01, 2021 | 102.92 | 103.70 | 100.32 | 100.72 | 9,426 | -1.88(-1.83%) |
Feb 26, 2021 | 101.92 | 102.60 | 99.57 | 102.60 | 10,175 | +1.80(+1.79%) |
Feb 25, 2021 | 98.98 | 101.72 | 98.98 | 100.80 | 9,173 | +1.12(+1.12%) |
Feb 24, 2021 | 98.00 | 101.28 | 98.00 | 99.68 | 6,079 | +0.16(+0.16%) |
Feb 23, 2021 | 98.96 | 101.24 | 94.00 | 99.52 | 7,468 | +0.12(+0.12%) |
Feb 22, 2021 | 97.16 | 100.64 | 96.78 | 99.40 | 5,692 | +2.00(+2.05%) |
Feb 19, 2021 | 96.00 | 99.76 | 96.00 | 97.40 | 3,200 | +1.80(+1.88%) |
Feb 18, 2021 | 97.68 | 99.12 | 94.08 | 95.60 | 8,302 | -3.80(-3.82%) |
Feb 17, 2021 | 103.32 | 103.32 | 97.32 | 99.40 | 4,918 | -2.68(-2.63%) |
Feb 16, 2021 | 102.68 | 103.32 | 101.00 | 102.08 | 6,302 | +1.28(+1.27%) |
Feb 12, 2021 | 97.44 | 104.00 | 96.44 | 100.80 | 11,050 | +3.30(+3.38%) |
Feb 11, 2021 | 97.60 | 99.28 | 95.92 | 97.50 | 6,138 | -0.02(-0.02%) |
Feb 10, 2021 | 97.68 | 99.28 | 94.40 | 97.52 | 9,471 | -0.16(-0.16%) |
Feb 09, 2021 | 97.96 | 98.60 | 94.68 | 97.68 | 7,264 | -0.20(-0.20%) |
Feb 08, 2021 | 97.32 | 101.64 | 97.12 | 97.88 | 10,444 | +0.72(+0.74%) |
Feb 05, 2021 | 101.84 | 102.48 | 96.00 | 97.16 | 8,775 | +1.76(+1.84%) |
Feb 04, 2021 | 92.80 | 96.40 | 92.40 | 95.40 | 8,933 | +3.20(+3.47%) |
Feb 03, 2021 | 97.48 | 98.20 | 92.04 | 92.20 | 8,334 | -5.92(-6.03%) |
Feb 02, 2021 | 96.44 | 100.00 | 96.04 | 98.12 | 7,368 | +3.36(+3.55%) |