Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.46 | 92.46 | 91.49 | 91.92 | 575,434 | -0.98(-1.06%) |
Apr 29, 2021 | 92.60 | 92.93 | 91.78 | 92.90 | 891,009 | +0.83(+0.90%) |
Apr 28, 2021 | 92.35 | 92.35 | 91.74 | 92.07 | 38,424 | +0.14(+0.15%) |
Apr 27, 2021 | 91.61 | 91.94 | 91.27 | 91.93 | 37,527 | +0.37(+0.40%) |
Apr 26, 2021 | 91.90 | 92.29 | 91.48 | 91.56 | 29,218 | +0.23(+0.25%) |
Apr 23, 2021 | 89.10 | 91.66 | 89.10 | 91.33 | 24,982 | +2.18(+2.45%) |
Apr 22, 2021 | 90.37 | 90.37 | 89.07 | 89.15 | 30,549 | -0.83(-0.92%) |
Apr 21, 2021 | 89.12 | 90.03 | 88.91 | 89.98 | 128,041 | +0.88(+0.99%) |
Apr 20, 2021 | 90.98 | 90.98 | 88.65 | 89.10 | 29,917 | -2.09(-2.29%) |
Apr 19, 2021 | 90.76 | 91.32 | 90.34 | 91.19 | 27,643 | +0.32(+0.35%) |
Apr 16, 2021 | 91.44 | 91.44 | 90.36 | 90.87 | 24,558 | +0.12(+0.13%) |
Apr 15, 2021 | 91.10 | 91.10 | 90.11 | 90.75 | 61,803 | +0.19(+0.21%) |
Apr 14, 2021 | 89.54 | 91.56 | 89.54 | 90.56 | 28,795 | +1.23(+1.37%) |
Apr 13, 2021 | 90.02 | 90.02 | 89.01 | 89.33 | 27,035 | -0.75(-0.83%) |
Apr 12, 2021 | 90.13 | 90.18 | 89.68 | 90.08 | 36,120 | +0.34(+0.38%) |
Apr 09, 2021 | 89.56 | 89.77 | 88.99 | 89.73 | 32,074 | +0.42(+0.47%) |
Apr 08, 2021 | 88.87 | 89.32 | 88.18 | 89.32 | 21,577 | +0.45(+0.51%) |
Apr 07, 2021 | 89.34 | 89.56 | 88.40 | 88.87 | 40,349 | -0.12(-0.14%) |
Apr 06, 2021 | 88.56 | 89.37 | 88.56 | 88.99 | 36,533 | +0.10(+0.12%) |
Apr 05, 2021 | 89.54 | 89.54 | 88.72 | 88.88 | 38,235 | +0.42(+0.47%) |
Apr 01, 2021 | 87.29 | 88.47 | 87.21 | 88.47 | 38,319 | +1.41(+1.62%) |
Mar 31, 2021 | 87.42 | 87.72 | 87.06 | 87.06 | 39,794 | -0.49(-0.56%) |
Mar 30, 2021 | 87.47 | 88.17 | 87.28 | 87.55 | 29,851 | +0.44(+0.51%) |
Mar 29, 2021 | 86.68 | 87.54 | 86.17 | 87.11 | 80,683 | -0.71(-0.81%) |
Mar 26, 2021 | 88.17 | 88.38 | 86.91 | 87.82 | 26,358 | +0.48(+0.55%) |
Mar 25, 2021 | 86.66 | 87.60 | 85.54 | 87.34 | 221,922 | +0.43(+0.49%) |
Mar 24, 2021 | 87.87 | 88.55 | 86.91 | 86.91 | 28,707 | -0.20(-0.23%) |
Mar 23, 2021 | 88.57 | 88.86 | 86.93 | 87.10 | 40,514 | -1.97(-2.21%) |
Mar 22, 2021 | 89.54 | 89.75 | 88.75 | 89.07 | 85,875 | -0.73(-0.81%) |
Mar 19, 2021 | 89.97 | 90.37 | 88.95 | 89.80 | 100,607 | -0.63(-0.70%) |
Mar 18, 2021 | 91.32 | 92.43 | 90.21 | 90.43 | 409,852 | -0.12(-0.14%) |
Mar 17, 2021 | 90.36 | 90.63 | 89.43 | 90.55 | 73,295 | +0.82(+0.91%) |
Mar 16, 2021 | 90.83 | 90.83 | 89.45 | 89.73 | 55,842 | -1.18(-1.30%) |
Mar 15, 2021 | 91.37 | 91.37 | 89.84 | 90.91 | 66,744 | -0.25(-0.27%) |
Mar 12, 2021 | 90.84 | 91.41 | 90.59 | 91.16 | 33,960 | +1.22(+1.35%) |
Mar 11, 2021 | 89.76 | 90.40 | 89.02 | 89.94 | 115,657 | +0.49(+0.55%) |
Mar 10, 2021 | 88.71 | 89.55 | 88.60 | 89.45 | 109,289 | +1.47(+1.67%) |
Mar 09, 2021 | 87.92 | 89.15 | 86.74 | 87.98 | 90,421 | +0.06(+0.06%) |
Mar 08, 2021 | 87.99 | 89.05 | 87.35 | 87.92 | 248,716 | +0.77(+0.89%) |
Mar 05, 2021 | 87.76 | 87.76 | 84.33 | 87.15 | 105,807 | +0.90(+1.05%) |
Mar 04, 2021 | 87.28 | 88.06 | 84.77 | 86.25 | 319,018 | -1.01(-1.16%) |
Mar 03, 2021 | 87.58 | 88.56 | 87.20 | 87.25 | 140,140 | +0.12(+0.14%) |
Mar 02, 2021 | 87.68 | 87.84 | 87.04 | 87.13 | 99,029 | -0.22(-0.25%) |
Mar 01, 2021 | 85.95 | 87.91 | 85.89 | 87.35 | 123,125 | +2.84(+3.36%) |
Feb 26, 2021 | 85.38 | 85.64 | 84.05 | 84.51 | 47,226 | -1.42(-1.65%) |
Feb 25, 2021 | 87.39 | 87.69 | 85.68 | 85.93 | 147,421 | -1.02(-1.17%) |
Feb 24, 2021 | 85.46 | 87.06 | 85.13 | 86.94 | 570,605 | +1.93(+2.27%) |
Feb 23, 2021 | 84.90 | 85.17 | 83.54 | 85.01 | 101,310 | +0.14(+0.17%) |
Feb 22, 2021 | 84.08 | 85.08 | 84.04 | 84.87 | 85,663 | +0.57(+0.68%) |
Feb 19, 2021 | 84.11 | 84.48 | 84.09 | 84.30 | 25,045 | +0.73(+0.87%) |
Feb 18, 2021 | 83.26 | 83.80 | 82.84 | 83.57 | 13,278 | -0.10(-0.12%) |
Feb 17, 2021 | 83.66 | 83.85 | 83.17 | 83.67 | 35,264 | -0.38(-0.45%) |
Feb 16, 2021 | 82.92 | 84.06 | 82.81 | 84.05 | 31,830 | +1.87(+2.28%) |
Feb 12, 2021 | 81.13 | 82.21 | 81.13 | 82.18 | 26,213 | +1.03(+1.27%) |
Feb 11, 2021 | 81.95 | 81.95 | 80.28 | 81.15 | 17,468 | -0.20(-0.24%) |
Feb 10, 2021 | 81.53 | 81.63 | 80.61 | 81.35 | 22,402 | +0.08(+0.10%) |
Feb 09, 2021 | 81.33 | 81.53 | 80.56 | 81.26 | 17,805 | +0.04(+0.05%) |
Feb 08, 2021 | 81.07 | 81.22 | 80.74 | 81.22 | 29,423 | +0.79(+0.98%) |
Feb 05, 2021 | 80.35 | 80.52 | 80.14 | 80.44 | 22,392 | +0.51(+0.64%) |
Feb 04, 2021 | 79.40 | 80.09 | 79.40 | 79.92 | 9,295 | +0.99(+1.25%) |
Feb 03, 2021 | 79.08 | 79.49 | 78.90 | 78.93 | 22,122 | -0.08(-0.10%) |
Feb 02, 2021 | 77.37 | 79.22 | 77.37 | 79.01 | 50,949 | +2.37(+3.10%) |