Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.07 | 95.27 | 93.73 | 95.16 | 940,141 | +1.30(+1.38%) |
Apr 29, 2021 | 92.96 | 93.93 | 92.46 | 93.86 | 1,207,160 | +1.73(+1.87%) |
Apr 28, 2021 | 93.32 | 93.72 | 92.08 | 92.13 | 927,286 | -1.08(-1.16%) |
Apr 27, 2021 | 94.15 | 94.15 | 93.05 | 93.22 | 577,747 | -0.85(-0.91%) |
Apr 26, 2021 | 95.12 | 95.12 | 93.62 | 94.07 | 643,640 | -0.86(-0.91%) |
Apr 23, 2021 | 95.32 | 95.77 | 94.73 | 94.94 | 408,018 | -0.05(-0.05%) |
Apr 22, 2021 | 94.97 | 95.48 | 94.74 | 94.98 | 517,059 | +0.01(+0.01%) |
Apr 21, 2021 | 96.08 | 96.44 | 94.95 | 94.97 | 1,242,231 | -1.10(-1.15%) |
Apr 20, 2021 | 93.82 | 96.20 | 93.70 | 96.07 | 868,928 | +2.53(+2.70%) |
Apr 19, 2021 | 93.98 | 93.98 | 93.00 | 93.55 | 1,054,862 | +0.02(+0.02%) |
Apr 16, 2021 | 93.43 | 93.83 | 92.35 | 93.53 | 945,367 | +0.46(+0.49%) |
Apr 15, 2021 | 91.86 | 93.09 | 91.68 | 93.07 | 709,295 | +1.09(+1.19%) |
Apr 14, 2021 | 90.78 | 92.26 | 90.70 | 91.98 | 626,289 | +0.96(+1.05%) |
Apr 13, 2021 | 91.41 | 92.24 | 90.83 | 91.02 | 805,783 | -0.25(-0.27%) |
Apr 12, 2021 | 91.51 | 92.12 | 91.12 | 91.27 | 521,762 | +0.21(+0.23%) |
Apr 09, 2021 | 90.76 | 91.32 | 90.33 | 91.06 | 591,344 | +0.74(+0.82%) |
Apr 08, 2021 | 90.64 | 90.81 | 89.77 | 90.32 | 923,578 | +0.08(+0.09%) |
Apr 07, 2021 | 89.95 | 90.82 | 89.34 | 90.23 | 613,468 | -0.03(-0.03%) |
Apr 06, 2021 | 90.34 | 90.54 | 89.55 | 90.26 | 796,444 | -0.33(-0.37%) |
Apr 05, 2021 | 90.17 | 91.12 | 89.65 | 90.59 | 559,184 | +0.35(+0.39%) |
Apr 01, 2021 | 90.54 | 90.81 | 89.18 | 90.24 | 750,284 | -0.56(-0.62%) |
Mar 31, 2021 | 90.24 | 91.16 | 89.06 | 90.80 | 1,244,094 | -0.04(-0.04%) |
Mar 30, 2021 | 90.47 | 91.15 | 89.55 | 90.84 | 1,014,360 | +0.04(+0.04%) |
Mar 29, 2021 | 89.35 | 90.81 | 89.17 | 90.80 | 1,059,648 | +1.48(+1.66%) |
Mar 26, 2021 | 89.22 | 89.39 | 87.66 | 89.32 | 712,726 | +0.15(+0.16%) |
Mar 25, 2021 | 88.50 | 89.50 | 87.47 | 89.18 | 812,982 | +1.13(+1.28%) |
Mar 24, 2021 | 86.67 | 88.55 | 86.28 | 88.05 | 922,618 | +1.53(+1.77%) |
Mar 23, 2021 | 85.43 | 86.79 | 85.31 | 86.51 | 817,440 | +0.59(+0.68%) |
Mar 22, 2021 | 86.09 | 86.50 | 84.51 | 85.92 | 1,117,767 | -0.51(-0.58%) |
Mar 19, 2021 | 85.92 | 87.17 | 85.30 | 86.43 | 2,118,258 | +0.51(+0.60%) |
Mar 18, 2021 | 84.73 | 86.16 | 84.18 | 85.92 | 848,287 | +1.01(+1.19%) |
Mar 17, 2021 | 86.22 | 86.84 | 84.81 | 84.90 | 855,824 | -1.26(-1.46%) |
Mar 16, 2021 | 85.28 | 86.39 | 85.14 | 86.16 | 1,081,899 | +0.56(+0.65%) |
Mar 15, 2021 | 84.50 | 85.69 | 84.15 | 85.60 | 815,698 | +1.63(+1.94%) |
Mar 12, 2021 | 83.33 | 84.48 | 82.94 | 83.98 | 829,863 | +1.41(+1.71%) |
Mar 11, 2021 | 82.78 | 83.32 | 82.22 | 82.56 | 744,902 | -0.85(-1.02%) |
Mar 10, 2021 | 82.53 | 83.68 | 81.81 | 83.42 | 959,759 | +1.35(+1.65%) |
Mar 09, 2021 | 82.81 | 83.91 | 81.99 | 82.07 | 1,002,226 | -2.11(-2.51%) |
Mar 08, 2021 | 84.51 | 84.71 | 82.38 | 84.18 | 1,174,432 | -0.06(-0.08%) |
Mar 05, 2021 | 81.69 | 85.10 | 81.69 | 84.24 | 1,841,528 | +2.58(+3.16%) |
Mar 04, 2021 | 82.60 | 83.75 | 81.32 | 81.66 | 1,498,074 | +0.41(+0.51%) |
Mar 03, 2021 | 80.61 | 82.18 | 79.87 | 81.25 | 1,216,996 | +1.11(+1.39%) |
Mar 02, 2021 | 78.92 | 80.32 | 78.81 | 80.14 | 1,151,705 | +1.37(+1.74%) |
Mar 01, 2021 | 78.64 | 79.85 | 78.62 | 78.77 | 822,064 | +1.05(+1.35%) |
Feb 26, 2021 | 81.18 | 81.41 | 77.70 | 77.72 | 1,539,324 | -3.33(-4.10%) |
Feb 25, 2021 | 81.64 | 82.90 | 80.91 | 81.05 | 1,010,122 | -0.40(-0.50%) |
Feb 24, 2021 | 82.63 | 82.78 | 81.35 | 81.45 | 1,090,930 | -0.88(-1.07%) |
Feb 23, 2021 | 83.05 | 84.44 | 82.03 | 82.33 | 1,085,596 | +0.20(+0.25%) |
Feb 22, 2021 | 82.67 | 83.57 | 81.38 | 82.13 | 2,379,169 | -3.81(-4.44%) |
Feb 19, 2021 | 85.33 | 86.47 | 84.70 | 85.94 | 2,318,675 | +0.45(+0.53%) |
Feb 18, 2021 | 84.47 | 86.04 | 84.47 | 85.49 | 936,208 | +1.15(+1.36%) |
Feb 17, 2021 | 83.27 | 84.78 | 82.93 | 84.34 | 1,073,230 | +1.19(+1.43%) |
Feb 16, 2021 | 82.89 | 83.48 | 82.38 | 83.15 | 791,334 | +0.07(+0.09%) |
Feb 12, 2021 | 83.03 | 83.75 | 82.27 | 83.08 | 840,697 | +0.01(+0.01%) |
Feb 11, 2021 | 83.14 | 83.96 | 82.39 | 83.07 | 948,578 | -0.74(-0.88%) |
Feb 10, 2021 | 82.28 | 84.06 | 81.98 | 83.81 | 1,245,355 | +2.05(+2.51%) |
Feb 09, 2021 | 81.34 | 81.78 | 80.55 | 81.76 | 730,695 | +0.47(+0.58%) |
Feb 08, 2021 | 81.38 | 81.95 | 80.83 | 81.28 | 971,827 | +0.03(+0.03%) |
Feb 05, 2021 | 81.38 | 81.63 | 80.75 | 81.25 | 763,104 | +0.25(+0.30%) |
Feb 04, 2021 | 79.80 | 81.05 | 79.41 | 81.01 | 1,501,900 | +1.58(+1.99%) |
Feb 03, 2021 | 80.98 | 81.37 | 79.12 | 79.43 | 1,124,828 | -1.47(-1.82%) |
Feb 02, 2021 | 81.12 | 82.46 | 80.26 | 80.90 | 830,423 | +0.01(+0.01%) |