Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.81 | 93.75 | 91.50 | 91.90 | 552,400 | -2.08(-2.21%) |
Apr 29, 2021 | 96.18 | 96.19 | 93.74 | 93.98 | 585,910 | -1.98(-2.06%) |
Apr 28, 2021 | 94.55 | 96.75 | 94.38 | 95.96 | 267,228 | +1.39(+1.47%) |
Apr 27, 2021 | 95.23 | 95.27 | 93.64 | 94.57 | 442,762 | -0.42(-0.44%) |
Apr 26, 2021 | 94.65 | 95.41 | 93.12 | 94.99 | 496,322 | +0.03(+0.03%) |
Apr 23, 2021 | 93.28 | 95.99 | 93.28 | 94.96 | 600,100 | +1.34(+1.43%) |
Apr 22, 2021 | 94.47 | 95.48 | 91.79 | 93.62 | 454,054 | -0.70(-0.74%) |
Apr 21, 2021 | 92.95 | 95.24 | 92.54 | 94.32 | 569,455 | +1.40(+1.51%) |
Apr 20, 2021 | 91.07 | 93.08 | 90.67 | 92.92 | 553,790 | +1.92(+2.11%) |
Apr 19, 2021 | 91.27 | 93.21 | 89.28 | 91.00 | 739,490 | -1.06(-1.15%) |
Apr 16, 2021 | 91.12 | 92.37 | 89.97 | 92.06 | 687,200 | +0.62(+0.68%) |
Apr 15, 2021 | 87.35 | 91.72 | 87.15 | 91.44 | 695,607 | +5.12(+5.93%) |
Apr 14, 2021 | 87.82 | 88.44 | 85.70 | 86.32 | 535,598 | -1.67(-1.90%) |
Apr 13, 2021 | 88.64 | 89.32 | 87.60 | 87.99 | 425,518 | +0.30(+0.34%) |
Apr 12, 2021 | 87.35 | 88.87 | 87.11 | 87.69 | 586,311 | -0.30(-0.34%) |
Apr 09, 2021 | 87.77 | 88.23 | 86.77 | 87.99 | 684,400 | -0.01(-0.01%) |
Apr 08, 2021 | 88.84 | 89.39 | 86.76 | 88.00 | 1,105,799 | +0.92(+1.06%) |
Apr 07, 2021 | 88.96 | 89.68 | 86.28 | 87.08 | 1,351,355 | -1.40(-1.58%) |
Apr 06, 2021 | 86.63 | 88.86 | 85.83 | 88.48 | 717,265 | +2.42(+2.81%) |
Apr 05, 2021 | 87.40 | 87.59 | 84.33 | 86.06 | 661,556 | -1.57(-1.79%) |
Apr 01, 2021 | 88.31 | 89.70 | 86.19 | 87.63 | 665,800 | -0.62(-0.70%) |
Mar 31, 2021 | 86.04 | 88.82 | 85.04 | 88.25 | 871,324 | +3.27(+3.85%) |
Mar 30, 2021 | 80.55 | 85.20 | 80.55 | 84.98 | 1,195,356 | +3.70(+4.55%) |
Mar 29, 2021 | 82.44 | 82.85 | 80.57 | 81.28 | 460,858 | -1.31(-1.59%) |
Mar 26, 2021 | 82.51 | 83.67 | 80.35 | 82.59 | 623,500 | +0.09(+0.11%) |
Mar 25, 2021 | 83.44 | 84.49 | 81.95 | 82.50 | 817,040 | -1.68(-2.00%) |
Mar 24, 2021 | 90.79 | 90.79 | 83.75 | 84.18 | 1,083,334 | -6.79(-7.46%) |
Mar 23, 2021 | 90.88 | 91.08 | 87.25 | 90.97 | 621,010 | +0.68(+0.75%) |
Mar 22, 2021 | 90.31 | 92.27 | 89.62 | 90.29 | 770,058 | +0.59(+0.66%) |
Mar 19, 2021 | 84.72 | 90.23 | 84.20 | 89.70 | 1,350,900 | +5.95(+7.10%) |
Mar 18, 2021 | 84.00 | 84.54 | 81.04 | 83.75 | 768,987 | -1.17(-1.38%) |
Mar 17, 2021 | 85.96 | 86.22 | 83.00 | 84.92 | 1,038,477 | -1.90(-2.19%) |
Mar 16, 2021 | 87.99 | 89.04 | 85.56 | 86.82 | 948,417 | -0.22(-0.25%) |
Mar 15, 2021 | 87.78 | 88.99 | 86.62 | 87.04 | 876,556 | -1.30(-1.47%) |
Mar 12, 2021 | 89.01 | 90.32 | 87.01 | 88.34 | 570,200 | -2.04(-2.26%) |
Mar 11, 2021 | 88.93 | 91.15 | 88.93 | 90.38 | 623,535 | +2.78(+3.17%) |
Mar 10, 2021 | 91.30 | 92.00 | 87.02 | 87.60 | 641,811 | -2.15(-2.40%) |
Mar 09, 2021 | 89.76 | 90.81 | 88.56 | 89.75 | 656,802 | +3.84(+4.47%) |
Mar 08, 2021 | 86.65 | 87.73 | 83.79 | 85.91 | 970,427 | -1.07(-1.23%) |
Mar 05, 2021 | 84.76 | 87.17 | 77.77 | 86.98 | 1,584,200 | +3.32(+3.97%) |
Mar 04, 2021 | 89.00 | 90.40 | 82.94 | 83.66 | 1,326,353 | -6.30(-7.00%) |
Mar 03, 2021 | 93.89 | 93.89 | 88.34 | 89.96 | 1,050,466 | -3.58(-3.83%) |
Mar 02, 2021 | 96.03 | 96.03 | 93.08 | 93.54 | 472,086 | -2.29(-2.39%) |
Mar 01, 2021 | 97.11 | 98.58 | 95.28 | 95.83 | 769,531 | -0.16(-0.17%) |
Feb 26, 2021 | 95.04 | 98.00 | 92.46 | 95.99 | 899,500 | +1.00(+1.05%) |
Feb 25, 2021 | 103.00 | 104.74 | 94.53 | 94.99 | 2,835,075 | +3.69(+4.04%) |
Feb 24, 2021 | 92.82 | 94.32 | 90.73 | 91.30 | 1,216,242 | -0.47(-0.51%) |
Feb 23, 2021 | 91.52 | 92.21 | 88.39 | 91.77 | 1,338,672 | -1.12(-1.21%) |
Feb 22, 2021 | 96.99 | 97.46 | 92.70 | 92.89 | 887,777 | -5.21(-5.31%) |
Feb 19, 2021 | 99.70 | 100.63 | 97.54 | 98.10 | 645,800 | -1.58(-1.59%) |
Feb 18, 2021 | 102.60 | 103.21 | 99.60 | 99.68 | 389,038 | -3.77(-3.64%) |
Feb 17, 2021 | 102.39 | 103.76 | 101.31 | 103.45 | 350,865 | +0.33(+0.32%) |
Feb 16, 2021 | 104.22 | 105.00 | 100.89 | 103.12 | 400,765 | -1.22(-1.17%) |
Feb 12, 2021 | 102.75 | 104.73 | 100.71 | 104.34 | 349,300 | +1.37(+1.33%) |
Feb 11, 2021 | 101.63 | 103.32 | 100.21 | 102.97 | 789,446 | +1.74(+1.72%) |
Feb 10, 2021 | 102.25 | 103.89 | 99.67 | 101.23 | 360,627 | -0.14(-0.14%) |
Feb 09, 2021 | 101.02 | 102.69 | 100.44 | 101.37 | 393,264 | -0.02(-0.02%) |
Feb 08, 2021 | 101.06 | 103.77 | 100.31 | 101.39 | 659,222 | +1.03(+1.03%) |
Feb 05, 2021 | 99.84 | 100.62 | 98.08 | 100.36 | 624,800 | +0.86(+0.86%) |
Feb 04, 2021 | 94.58 | 99.85 | 94.12 | 99.50 | 804,525 | +5.51(+5.86%) |
Feb 03, 2021 | 94.71 | 94.99 | 92.42 | 93.99 | 357,987 | -0.60(-0.63%) |
Feb 02, 2021 | 94.47 | 96.75 | 93.39 | 94.59 | 420,279 | +1.28(+1.37%) |