Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.20 | 92.88 | 91.73 | 91.93 | 1,379,697 | -1.25(-1.35%) |
Apr 29, 2021 | 94.18 | 94.21 | 92.23 | 93.19 | 224,530 | +0.11(+0.12%) |
Apr 28, 2021 | 93.50 | 93.65 | 92.85 | 93.08 | 166,189 | -0.48(-0.52%) |
Apr 27, 2021 | 94.01 | 94.04 | 93.28 | 93.56 | 139,063 | -0.29(-0.31%) |
Apr 26, 2021 | 93.29 | 93.98 | 93.11 | 93.85 | 231,436 | +0.67(+0.72%) |
Apr 23, 2021 | 91.84 | 93.44 | 91.84 | 93.18 | 264,501 | +1.54(+1.68%) |
Apr 22, 2021 | 92.63 | 93.06 | 91.33 | 91.64 | 260,770 | -1.07(-1.15%) |
Apr 21, 2021 | 91.73 | 92.75 | 91.52 | 92.70 | 154,455 | +0.76(+0.83%) |
Apr 20, 2021 | 92.68 | 92.99 | 91.37 | 91.94 | 418,539 | -0.85(-0.92%) |
Apr 19, 2021 | 93.25 | 93.79 | 92.26 | 92.79 | 179,034 | -0.93(-0.99%) |
Apr 16, 2021 | 94.11 | 94.11 | 93.25 | 93.72 | 473,935 | -0.20(-0.21%) |
Apr 15, 2021 | 93.19 | 93.95 | 93.16 | 93.92 | 440,358 | +1.68(+1.82%) |
Apr 14, 2021 | 93.47 | 93.47 | 92.05 | 92.24 | 396,219 | -1.18(-1.26%) |
Apr 13, 2021 | 92.76 | 93.49 | 92.70 | 93.42 | 184,519 | +1.07(+1.16%) |
Apr 12, 2021 | 92.52 | 92.64 | 91.87 | 92.35 | 276,971 | -0.47(-0.51%) |
Apr 09, 2021 | 91.70 | 92.85 | 91.47 | 92.82 | 201,033 | +0.70(+0.76%) |
Apr 08, 2021 | 91.70 | 92.12 | 91.56 | 92.12 | 253,972 | +1.26(+1.39%) |
Apr 07, 2021 | 90.23 | 91.00 | 90.00 | 90.86 | 265,571 | +0.58(+0.65%) |
Apr 06, 2021 | 90.28 | 90.90 | 90.06 | 90.27 | 376,186 | -0.21(-0.23%) |
Apr 05, 2021 | 89.20 | 90.64 | 89.07 | 90.48 | 671,146 | +1.85(+2.08%) |
Apr 01, 2021 | 87.77 | 88.66 | 87.77 | 88.63 | 2,195,065 | +2.00(+2.30%) |
Mar 31, 2021 | 85.73 | 87.29 | 85.73 | 86.64 | 1,170,283 | +1.58(+1.86%) |
Mar 30, 2021 | 85.03 | 85.24 | 84.37 | 85.06 | 608,930 | -0.54(-0.63%) |
Mar 29, 2021 | 85.77 | 86.11 | 85.00 | 85.60 | 347,062 | -0.37(-0.43%) |
Mar 26, 2021 | 84.15 | 86.06 | 84.15 | 85.97 | 900,093 | +1.76(+2.09%) |
Mar 25, 2021 | 83.82 | 84.72 | 83.10 | 84.21 | 1,441,257 | -0.16(-0.19%) |
Mar 24, 2021 | 86.45 | 86.45 | 84.37 | 84.37 | 1,172,554 | -1.61(-1.87%) |
Mar 23, 2021 | 86.83 | 87.22 | 85.74 | 85.98 | 2,717,854 | -0.52(-0.60%) |
Mar 22, 2021 | 85.36 | 87.04 | 85.36 | 86.50 | 1,661,239 | +1.65(+1.94%) |
Mar 19, 2021 | 84.50 | 85.47 | 83.95 | 84.86 | 3,065,918 | +0.40(+0.48%) |
Mar 18, 2021 | 85.89 | 86.12 | 84.41 | 84.45 | 300,731 | -2.80(-3.21%) |
Mar 17, 2021 | 86.27 | 87.83 | 85.54 | 87.25 | 846,412 | +0.07(+0.08%) |
Mar 16, 2021 | 87.10 | 88.19 | 86.65 | 87.19 | 2,715,193 | +0.75(+0.87%) |
Mar 15, 2021 | 85.48 | 86.47 | 85.15 | 86.44 | 3,391,202 | +1.02(+1.19%) |
Mar 12, 2021 | 85.06 | 85.42 | 84.35 | 85.42 | 1,187,251 | -0.84(-0.97%) |
Mar 11, 2021 | 85.36 | 86.68 | 85.32 | 86.26 | 911,053 | +2.24(+2.67%) |
Mar 10, 2021 | 85.51 | 85.68 | 83.91 | 84.02 | 1,319,238 | -0.50(-0.60%) |
Mar 09, 2021 | 83.47 | 85.10 | 83.39 | 84.52 | 1,055,031 | +3.16(+3.88%) |
Mar 08, 2021 | 84.01 | 84.35 | 81.26 | 81.36 | 995,898 | -2.77(-3.30%) |
Mar 05, 2021 | 83.67 | 84.39 | 81.10 | 84.14 | 1,304,092 | +1.44(+1.74%) |
Mar 04, 2021 | 84.07 | 84.96 | 81.62 | 82.70 | 1,509,706 | -1.65(-1.95%) |
Mar 03, 2021 | 86.63 | 86.89 | 84.19 | 84.34 | 1,091,490 | -2.58(-2.96%) |
Mar 02, 2021 | 88.75 | 88.81 | 86.88 | 86.92 | 683,582 | -1.66(-1.87%) |
Mar 01, 2021 | 87.24 | 88.67 | 86.78 | 88.58 | 455,616 | +2.80(+3.27%) |
Feb 26, 2021 | 85.98 | 87.22 | 84.93 | 85.77 | 1,503,217 | +0.68(+0.80%) |
Feb 25, 2021 | 87.76 | 88.47 | 84.79 | 85.09 | 750,623 | -3.34(-3.77%) |
Feb 24, 2021 | 86.78 | 88.53 | 86.00 | 88.43 | 640,325 | +0.88(+1.00%) |
Feb 23, 2021 | 86.23 | 87.99 | 84.33 | 87.55 | 1,466,076 | -0.30(-0.34%) |
Feb 22, 2021 | 89.19 | 89.48 | 87.81 | 87.85 | 349,941 | -2.47(-2.73%) |
Feb 19, 2021 | 90.82 | 91.00 | 89.93 | 90.31 | 539,411 | +0.00(+0.00%) |
Feb 18, 2021 | 89.82 | 90.50 | 89.18 | 90.31 | 612,858 | -0.48(-0.53%) |
Feb 17, 2021 | 90.75 | 90.99 | 89.72 | 90.80 | 451,206 | -0.85(-0.93%) |
Feb 16, 2021 | 92.18 | 92.44 | 91.26 | 91.65 | 511,187 | -0.23(-0.25%) |
Feb 12, 2021 | 91.11 | 91.90 | 90.82 | 91.87 | 350,723 | +0.45(+0.50%) |
Feb 11, 2021 | 91.08 | 91.46 | 90.48 | 91.42 | 482,330 | +0.83(+0.92%) |
Feb 10, 2021 | 90.89 | 91.23 | 89.66 | 90.59 | 652,484 | +0.13(+0.14%) |
Feb 09, 2021 | 90.20 | 90.95 | 90.20 | 90.46 | 267,831 | -0.03(-0.03%) |
Feb 08, 2021 | 90.00 | 90.49 | 89.78 | 90.49 | 276,954 | +0.76(+0.85%) |
Feb 05, 2021 | 89.63 | 89.93 | 89.23 | 89.73 | 374,740 | +0.33(+0.36%) |
Feb 04, 2021 | 88.81 | 89.41 | 88.28 | 89.41 | 554,215 | +1.01(+1.14%) |
Feb 03, 2021 | 88.88 | 89.14 | 88.18 | 88.40 | 425,082 | +0.23(+0.26%) |
Feb 02, 2021 | 87.85 | 88.44 | 87.63 | 88.17 | 466,446 | +1.25(+1.44%) |