Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.90 | 92.30 | 90.63 | 90.76 | 435,393 | -2.16(-2.32%) |
Apr 29, 2021 | 93.17 | 93.17 | 91.71 | 92.91 | 352,676 | +0.30(+0.32%) |
Apr 28, 2021 | 91.82 | 92.63 | 91.30 | 92.62 | 296,988 | +0.71(+0.77%) |
Apr 27, 2021 | 91.75 | 92.17 | 90.90 | 91.90 | 1,093,889 | +0.09(+0.09%) |
Apr 26, 2021 | 91.31 | 92.21 | 91.09 | 91.82 | 605,098 | +0.98(+1.08%) |
Apr 23, 2021 | 89.79 | 91.30 | 89.46 | 90.84 | 359,537 | +1.77(+1.99%) |
Apr 22, 2021 | 89.68 | 90.38 | 88.63 | 89.07 | 480,564 | -0.41(-0.46%) |
Apr 21, 2021 | 88.30 | 89.80 | 88.30 | 89.48 | 259,181 | +1.03(+1.16%) |
Apr 20, 2021 | 88.89 | 89.15 | 87.71 | 88.45 | 1,074,423 | -0.52(-0.58%) |
Apr 19, 2021 | 89.25 | 89.46 | 88.23 | 88.97 | 420,073 | -0.28(-0.31%) |
Apr 16, 2021 | 89.54 | 89.68 | 88.69 | 89.25 | 456,903 | +0.86(+0.97%) |
Apr 15, 2021 | 88.46 | 88.61 | 87.58 | 88.39 | 555,599 | +0.13(+0.15%) |
Apr 14, 2021 | 87.71 | 88.66 | 87.71 | 88.26 | 534,072 | +0.49(+0.56%) |
Apr 13, 2021 | 88.40 | 88.77 | 86.88 | 87.77 | 784,329 | -0.44(-0.50%) |
Apr 12, 2021 | 88.57 | 88.57 | 87.37 | 88.21 | 417,798 | +0.30(+0.34%) |
Apr 09, 2021 | 87.73 | 88.08 | 87.16 | 87.91 | 540,968 | +0.19(+0.22%) |
Apr 08, 2021 | 87.61 | 87.76 | 86.52 | 87.72 | 549,074 | -0.05(-0.05%) |
Apr 07, 2021 | 88.73 | 88.73 | 86.96 | 87.77 | 651,047 | -0.76(-0.86%) |
Apr 06, 2021 | 89.08 | 89.68 | 88.06 | 88.53 | 506,283 | -0.55(-0.62%) |
Apr 05, 2021 | 88.18 | 89.08 | 87.47 | 89.08 | 455,950 | +1.66(+1.90%) |
Apr 01, 2021 | 88.05 | 88.05 | 86.61 | 87.41 | 383,125 | -0.08(-0.09%) |
Mar 31, 2021 | 87.16 | 88.11 | 86.22 | 87.49 | 656,290 | +0.44(+0.51%) |
Mar 30, 2021 | 86.65 | 87.43 | 85.93 | 87.04 | 1,423,045 | +0.82(+0.95%) |
Mar 29, 2021 | 86.69 | 88.22 | 86.08 | 86.23 | 1,170,951 | -1.06(-1.21%) |
Mar 26, 2021 | 85.10 | 87.33 | 84.22 | 87.28 | 637,295 | +3.41(+4.06%) |
Mar 25, 2021 | 82.21 | 83.93 | 80.66 | 83.88 | 562,525 | +0.88(+1.06%) |
Mar 24, 2021 | 82.10 | 83.85 | 81.79 | 83.00 | 565,098 | +1.76(+2.17%) |
Mar 23, 2021 | 83.70 | 84.61 | 80.17 | 81.24 | 679,139 | -3.73(-4.39%) |
Mar 22, 2021 | 85.02 | 85.55 | 83.38 | 84.98 | 575,995 | +0.10(+0.11%) |
Mar 19, 2021 | 85.15 | 85.51 | 83.75 | 84.88 | 1,065,726 | -0.17(-0.20%) |
Mar 18, 2021 | 85.53 | 87.26 | 84.56 | 85.05 | 652,320 | -0.66(-0.77%) |
Mar 17, 2021 | 84.15 | 85.73 | 83.19 | 85.72 | 300,006 | +1.97(+2.36%) |
Mar 16, 2021 | 84.84 | 85.21 | 83.17 | 83.74 | 313,038 | -2.06(-2.40%) |
Mar 15, 2021 | 85.42 | 85.93 | 83.93 | 85.80 | 318,054 | +0.26(+0.30%) |
Mar 12, 2021 | 84.02 | 85.60 | 83.54 | 85.54 | 360,215 | +1.53(+1.82%) |
Mar 11, 2021 | 83.83 | 85.38 | 83.32 | 84.02 | 455,288 | +0.36(+0.44%) |
Mar 10, 2021 | 81.41 | 83.66 | 81.18 | 83.65 | 312,040 | +1.98(+2.42%) |
Mar 09, 2021 | 84.05 | 84.05 | 81.56 | 81.68 | 324,002 | -1.95(-2.33%) |
Mar 08, 2021 | 84.25 | 85.12 | 83.29 | 83.62 | 478,181 | +0.06(+0.07%) |
Mar 05, 2021 | 82.12 | 83.61 | 80.27 | 83.57 | 822,100 | +2.67(+3.30%) |
Mar 04, 2021 | 81.46 | 82.51 | 79.69 | 80.90 | 859,112 | -0.47(-0.58%) |
Mar 03, 2021 | 81.72 | 82.85 | 81.31 | 81.37 | 251,769 | -0.05(-0.06%) |
Mar 02, 2021 | 82.23 | 83.10 | 81.38 | 81.42 | 474,004 | -1.47(-1.77%) |
Mar 01, 2021 | 81.08 | 83.51 | 80.97 | 82.88 | 745,120 | +3.23(+4.05%) |
Feb 26, 2021 | 79.63 | 80.74 | 78.39 | 79.66 | 637,617 | +0.09(+0.11%) |
Feb 25, 2021 | 79.93 | 80.78 | 78.96 | 79.57 | 677,208 | -0.54(-0.67%) |
Feb 24, 2021 | 78.39 | 81.04 | 78.39 | 80.11 | 506,696 | +1.70(+2.17%) |
Feb 23, 2021 | 76.90 | 78.82 | 76.12 | 78.41 | 700,132 | +1.34(+1.74%) |
Feb 22, 2021 | 75.28 | 77.43 | 74.97 | 77.07 | 444,587 | +1.80(+2.40%) |
Feb 19, 2021 | 74.46 | 76.69 | 73.80 | 75.26 | 550,949 | +1.48(+2.00%) |
Feb 18, 2021 | 75.62 | 75.96 | 73.37 | 73.78 | 494,555 | -2.17(-2.86%) |
Feb 17, 2021 | 75.43 | 76.55 | 75.07 | 75.95 | 380,948 | -0.03(-0.04%) |
Feb 16, 2021 | 76.32 | 77.03 | 75.57 | 75.98 | 650,905 | +0.06(+0.08%) |
Feb 12, 2021 | 73.99 | 75.96 | 73.99 | 75.92 | 544,594 | +1.69(+2.28%) |
Feb 11, 2021 | 74.65 | 74.78 | 73.30 | 74.24 | 572,782 | +0.08(+0.10%) |
Feb 10, 2021 | 75.70 | 75.70 | 73.84 | 74.16 | 587,333 | -1.30(-1.72%) |
Feb 09, 2021 | 76.44 | 76.44 | 74.19 | 75.45 | 444,688 | -0.84(-1.11%) |
Feb 08, 2021 | 76.10 | 76.44 | 75.55 | 76.30 | 510,522 | +0.68(+0.90%) |
Feb 05, 2021 | 76.55 | 76.55 | 75.41 | 75.62 | 257,817 | -0.03(-0.04%) |
Feb 04, 2021 | 75.48 | 76.16 | 75.36 | 75.65 | 325,675 | +0.59(+0.78%) |
Feb 03, 2021 | 74.85 | 75.16 | 74.23 | 75.06 | 265,018 | +0.02(+0.03%) |
Feb 02, 2021 | 75.18 | 75.86 | 74.69 | 75.04 | 293,564 | +1.02(+1.37%) |