Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.47 | 92.47 | 91.51 | 91.93 | 575,351 | -0.98(-1.06%) |
Apr 29, 2021 | 92.61 | 92.94 | 91.80 | 92.91 | 890,880 | +0.83(+0.90%) |
Apr 28, 2021 | 92.36 | 92.36 | 91.76 | 92.08 | 38,419 | +0.14(+0.15%) |
Apr 27, 2021 | 91.62 | 91.95 | 91.28 | 91.94 | 37,521 | +0.37(+0.40%) |
Apr 26, 2021 | 91.91 | 92.30 | 91.50 | 91.57 | 29,214 | +0.23(+0.25%) |
Apr 23, 2021 | 89.11 | 91.67 | 89.11 | 91.34 | 24,978 | +2.18(+2.45%) |
Apr 22, 2021 | 90.38 | 90.38 | 89.09 | 89.16 | 30,544 | -0.83(-0.92%) |
Apr 21, 2021 | 89.13 | 90.04 | 88.93 | 89.99 | 128,023 | +0.88(+0.99%) |
Apr 20, 2021 | 91.00 | 91.00 | 88.66 | 89.11 | 29,912 | -2.09(-2.29%) |
Apr 19, 2021 | 90.78 | 91.34 | 90.36 | 91.20 | 27,639 | +0.32(+0.35%) |
Apr 16, 2021 | 91.46 | 91.46 | 90.37 | 90.88 | 24,555 | +0.12(+0.13%) |
Apr 15, 2021 | 91.11 | 91.11 | 90.13 | 90.76 | 61,794 | +0.19(+0.21%) |
Apr 14, 2021 | 89.55 | 91.57 | 89.55 | 90.57 | 28,790 | +1.23(+1.37%) |
Apr 13, 2021 | 90.03 | 90.03 | 89.02 | 89.34 | 27,031 | -0.75(-0.83%) |
Apr 12, 2021 | 90.14 | 90.19 | 89.69 | 90.09 | 36,115 | +0.34(+0.38%) |
Apr 09, 2021 | 89.57 | 89.78 | 89.00 | 89.75 | 32,069 | +0.42(+0.47%) |
Apr 08, 2021 | 88.88 | 89.33 | 88.19 | 89.33 | 21,574 | +0.45(+0.51%) |
Apr 07, 2021 | 89.35 | 89.57 | 88.42 | 88.88 | 40,343 | -0.12(-0.14%) |
Apr 06, 2021 | 88.58 | 89.38 | 88.58 | 89.00 | 36,527 | +0.10(+0.12%) |
Apr 05, 2021 | 89.55 | 89.55 | 88.73 | 88.90 | 38,229 | +0.42(+0.47%) |
Apr 01, 2021 | 87.30 | 88.48 | 87.22 | 88.48 | 38,314 | +1.41(+1.62%) |
Mar 31, 2021 | 87.43 | 87.73 | 87.07 | 87.07 | 39,788 | -0.49(-0.56%) |
Mar 30, 2021 | 87.48 | 88.18 | 87.29 | 87.57 | 29,847 | +0.44(+0.51%) |
Mar 29, 2021 | 86.70 | 87.56 | 86.19 | 87.12 | 80,672 | -0.71(-0.81%) |
Mar 26, 2021 | 88.18 | 88.40 | 86.92 | 87.83 | 26,354 | +0.48(+0.55%) |
Mar 25, 2021 | 86.68 | 87.61 | 85.55 | 87.35 | 221,890 | +0.43(+0.49%) |
Mar 24, 2021 | 87.88 | 88.56 | 86.92 | 86.92 | 28,702 | -0.20(-0.23%) |
Mar 23, 2021 | 88.59 | 88.87 | 86.94 | 87.12 | 40,508 | -1.97(-2.21%) |
Mar 22, 2021 | 89.56 | 89.76 | 88.77 | 89.09 | 85,863 | -0.73(-0.81%) |
Mar 19, 2021 | 89.98 | 90.39 | 88.96 | 89.81 | 100,592 | -0.63(-0.70%) |
Mar 18, 2021 | 91.33 | 92.44 | 90.23 | 90.44 | 409,793 | -0.12(-0.14%) |
Mar 17, 2021 | 90.37 | 90.64 | 89.44 | 90.57 | 73,285 | +0.82(+0.91%) |
Mar 16, 2021 | 90.84 | 90.84 | 89.46 | 89.75 | 55,834 | -1.18(-1.30%) |
Mar 15, 2021 | 91.39 | 91.39 | 89.85 | 90.92 | 66,735 | -0.25(-0.27%) |
Mar 12, 2021 | 90.85 | 91.42 | 90.60 | 91.17 | 33,955 | +1.22(+1.35%) |
Mar 11, 2021 | 89.77 | 90.42 | 89.03 | 89.95 | 115,640 | +0.49(+0.55%) |
Mar 10, 2021 | 88.72 | 89.57 | 88.62 | 89.46 | 109,273 | +1.47(+1.67%) |
Mar 09, 2021 | 87.94 | 89.16 | 86.75 | 87.99 | 90,408 | +0.06(+0.06%) |
Mar 08, 2021 | 88.00 | 89.07 | 87.36 | 87.94 | 248,680 | +0.77(+0.89%) |
Mar 05, 2021 | 87.78 | 87.78 | 84.35 | 87.16 | 105,792 | +0.90(+1.05%) |
Mar 04, 2021 | 87.30 | 88.07 | 84.78 | 86.26 | 318,972 | -1.01(-1.16%) |
Mar 03, 2021 | 87.59 | 88.58 | 87.21 | 87.27 | 140,119 | +0.12(+0.14%) |
Mar 02, 2021 | 87.69 | 87.85 | 87.05 | 87.14 | 99,014 | -0.22(-0.25%) |
Mar 01, 2021 | 85.97 | 87.92 | 85.90 | 87.36 | 123,107 | +2.84(+3.36%) |
Feb 26, 2021 | 85.40 | 85.65 | 84.06 | 84.52 | 47,219 | -1.42(-1.65%) |
Feb 25, 2021 | 87.40 | 87.70 | 85.69 | 85.94 | 147,400 | -1.02(-1.17%) |
Feb 24, 2021 | 85.47 | 87.07 | 85.15 | 86.96 | 570,523 | +1.93(+2.27%) |
Feb 23, 2021 | 84.91 | 85.18 | 83.56 | 85.03 | 101,296 | +0.14(+0.17%) |
Feb 22, 2021 | 84.09 | 85.09 | 84.05 | 84.88 | 85,651 | +0.57(+0.68%) |
Feb 19, 2021 | 84.12 | 84.50 | 84.10 | 84.31 | 25,042 | +0.73(+0.87%) |
Feb 18, 2021 | 83.27 | 83.81 | 82.85 | 83.58 | 13,276 | -0.10(-0.12%) |
Feb 17, 2021 | 83.67 | 83.87 | 83.19 | 83.69 | 35,259 | -0.38(-0.45%) |
Feb 16, 2021 | 82.93 | 84.07 | 82.82 | 84.06 | 31,825 | +1.87(+2.28%) |
Feb 12, 2021 | 81.14 | 82.23 | 81.14 | 82.19 | 26,209 | +1.03(+1.27%) |
Feb 11, 2021 | 81.96 | 81.96 | 80.29 | 81.16 | 17,465 | -0.20(-0.24%) |
Feb 10, 2021 | 81.54 | 81.64 | 80.62 | 81.36 | 22,398 | +0.08(+0.10%) |
Feb 09, 2021 | 81.34 | 81.54 | 80.58 | 81.27 | 17,803 | +0.04(+0.05%) |
Feb 08, 2021 | 81.09 | 81.24 | 80.75 | 81.24 | 29,419 | +0.79(+0.98%) |
Feb 05, 2021 | 80.36 | 80.53 | 80.15 | 80.45 | 22,389 | +0.51(+0.64%) |
Feb 04, 2021 | 79.41 | 80.11 | 79.41 | 79.94 | 9,294 | +0.99(+1.25%) |
Feb 03, 2021 | 79.09 | 79.50 | 78.91 | 78.95 | 22,119 | -0.08(-0.10%) |
Feb 02, 2021 | 77.38 | 79.23 | 77.38 | 79.02 | 50,942 | +2.37(+3.10%) |