Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.30 | 90.26 | 87.12 | 88.38 | 123,027 | +0.09(+0.10%) |
Apr 29, 2021 | 90.85 | 90.85 | 86.66 | 88.29 | 98,777 | -1.89(-2.09%) |
Apr 28, 2021 | 90.71 | 91.24 | 88.75 | 90.18 | 83,218 | -1.57(-1.71%) |
Apr 27, 2021 | 92.75 | 93.46 | 90.83 | 91.74 | 104,368 | -0.56(-0.61%) |
Apr 26, 2021 | 89.02 | 92.54 | 88.20 | 92.30 | 126,517 | +3.46(+3.89%) |
Apr 23, 2021 | 88.44 | 89.43 | 87.71 | 88.85 | 44,546 | +0.79(+0.90%) |
Apr 22, 2021 | 87.41 | 90.91 | 85.99 | 88.06 | 127,340 | -0.03(-0.03%) |
Apr 21, 2021 | 84.45 | 88.14 | 84.11 | 88.09 | 105,459 | +3.23(+3.80%) |
Apr 20, 2021 | 84.04 | 85.94 | 82.41 | 84.86 | 79,937 | +0.25(+0.30%) |
Apr 19, 2021 | 85.99 | 86.98 | 83.70 | 84.61 | 85,627 | -2.06(-2.37%) |
Apr 16, 2021 | 87.42 | 87.62 | 85.56 | 86.67 | 121,626 | +0.24(+0.28%) |
Apr 15, 2021 | 85.49 | 87.92 | 85.48 | 86.43 | 84,393 | +2.18(+2.58%) |
Apr 14, 2021 | 82.88 | 86.40 | 82.69 | 84.25 | 121,960 | +2.37(+2.89%) |
Apr 13, 2021 | 80.15 | 82.15 | 79.63 | 81.88 | 89,983 | +2.60(+3.28%) |
Apr 12, 2021 | 81.49 | 81.49 | 78.30 | 79.29 | 69,486 | -2.20(-2.70%) |
Apr 09, 2021 | 81.91 | 82.00 | 80.59 | 81.49 | 55,257 | -0.45(-0.55%) |
Apr 08, 2021 | 82.87 | 84.05 | 81.56 | 81.93 | 111,211 | +0.28(+0.34%) |
Apr 07, 2021 | 84.17 | 84.33 | 81.19 | 81.66 | 92,266 | -2.96(-3.49%) |
Apr 06, 2021 | 85.88 | 87.23 | 84.29 | 84.61 | 109,353 | -0.90(-1.05%) |
Apr 05, 2021 | 85.84 | 85.84 | 84.41 | 85.51 | 95,403 | +0.83(+0.98%) |
Apr 01, 2021 | 85.01 | 86.76 | 84.13 | 84.68 | 162,168 | +1.16(+1.39%) |
Mar 31, 2021 | 80.52 | 84.16 | 80.39 | 83.52 | 151,709 | +4.22(+5.32%) |
Mar 30, 2021 | 79.39 | 81.24 | 77.52 | 79.31 | 138,926 | -0.77(-0.96%) |
Mar 29, 2021 | 81.65 | 81.75 | 79.26 | 80.08 | 85,406 | -2.01(-2.45%) |
Mar 26, 2021 | 82.13 | 82.68 | 79.21 | 82.08 | 81,084 | +0.28(+0.34%) |
Mar 25, 2021 | 79.48 | 82.13 | 77.95 | 81.80 | 169,685 | +1.68(+2.09%) |
Mar 24, 2021 | 85.81 | 85.81 | 80.02 | 80.13 | 133,318 | -4.96(-5.83%) |
Mar 23, 2021 | 91.55 | 91.55 | 84.37 | 85.09 | 113,838 | -7.03(-7.63%) |
Mar 22, 2021 | 90.29 | 93.05 | 89.99 | 92.12 | 91,149 | +2.35(+2.61%) |
Mar 19, 2021 | 87.71 | 90.25 | 86.55 | 89.78 | 76,279 | +2.87(+3.30%) |
Mar 18, 2021 | 90.01 | 91.47 | 86.57 | 86.91 | 117,299 | -5.71(-6.17%) |
Mar 17, 2021 | 89.84 | 93.93 | 88.69 | 92.62 | 110,704 | +0.98(+1.07%) |
Mar 16, 2021 | 92.49 | 93.87 | 89.16 | 91.64 | 80,146 | +0.24(+0.26%) |
Mar 15, 2021 | 89.28 | 91.57 | 88.31 | 91.40 | 136,453 | +2.46(+2.76%) |
Mar 12, 2021 | 88.04 | 89.02 | 86.28 | 88.95 | 66,268 | -0.98(-1.09%) |
Mar 11, 2021 | 87.87 | 90.50 | 87.21 | 89.93 | 77,576 | +4.54(+5.31%) |
Mar 10, 2021 | 87.47 | 88.48 | 84.88 | 85.39 | 132,307 | +0.21(+0.25%) |
Mar 09, 2021 | 82.91 | 86.81 | 82.91 | 85.18 | 108,323 | +4.75(+5.91%) |
Mar 08, 2021 | 83.61 | 86.07 | 80.32 | 80.43 | 153,217 | -3.12(-3.73%) |
Mar 05, 2021 | 81.61 | 83.64 | 75.35 | 83.54 | 299,711 | +3.12(+3.88%) |
Mar 04, 2021 | 83.90 | 85.50 | 78.33 | 80.43 | 446,148 | -4.08(-4.82%) |
Mar 03, 2021 | 90.35 | 90.60 | 84.50 | 84.50 | 339,819 | -6.67(-7.32%) |
Mar 02, 2021 | 93.81 | 94.23 | 91.07 | 91.18 | 68,434 | -3.76(-3.96%) |
Mar 01, 2021 | 93.64 | 95.33 | 93.55 | 94.93 | 69,332 | +3.16(+3.44%) |
Feb 26, 2021 | 93.00 | 94.33 | 88.49 | 91.77 | 192,600 | -0.51(-0.55%) |
Feb 25, 2021 | 97.00 | 98.43 | 90.91 | 92.28 | 177,250 | -4.75(-4.89%) |
Feb 24, 2021 | 94.98 | 98.78 | 94.59 | 97.03 | 117,401 | +1.49(+1.56%) |
Feb 23, 2021 | 94.46 | 97.04 | 89.56 | 95.54 | 274,620 | -2.78(-2.82%) |
Feb 22, 2021 | 101.41 | 101.89 | 98.02 | 98.32 | 122,542 | -4.71(-4.57%) |
Feb 19, 2021 | 102.53 | 105.09 | 102.01 | 103.02 | 146,352 | +1.85(+1.83%) |
Feb 18, 2021 | 102.89 | 102.89 | 99.63 | 101.17 | 113,502 | -3.65(-3.48%) |
Feb 17, 2021 | 102.20 | 105.00 | 101.07 | 104.83 | 105,503 | +0.86(+0.83%) |
Feb 16, 2021 | 109.38 | 110.08 | 103.52 | 103.96 | 125,425 | -4.74(-4.36%) |
Feb 12, 2021 | 107.41 | 109.69 | 105.83 | 108.71 | 90,293 | +0.93(+0.86%) |
Feb 11, 2021 | 109.30 | 109.71 | 106.00 | 107.78 | 73,790 | -0.30(-0.28%) |
Feb 10, 2021 | 111.49 | 112.94 | 106.39 | 108.08 | 170,403 | -1.96(-1.78%) |
Feb 09, 2021 | 111.73 | 111.73 | 109.42 | 110.04 | 92,515 | -1.34(-1.20%) |
Feb 08, 2021 | 108.22 | 111.37 | 107.31 | 111.37 | 108,380 | +4.50(+4.22%) |
Feb 05, 2021 | 104.30 | 107.29 | 103.57 | 106.87 | 72,775 | +3.49(+3.37%) |
Feb 04, 2021 | 101.22 | 103.44 | 100.27 | 103.38 | 48,884 | +2.99(+2.97%) |
Feb 03, 2021 | 101.14 | 103.34 | 99.49 | 100.40 | 131,293 | -0.83(-0.82%) |
Feb 02, 2021 | 101.47 | 101.47 | 98.24 | 101.22 | 295,701 | +2.22(+2.24%) |