Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.13 | 92.52 | 90.85 | 90.98 | 434,347 | -2.16(-2.32%) |
Apr 29, 2021 | 93.40 | 93.40 | 91.93 | 93.14 | 351,830 | +0.30(+0.32%) |
Apr 28, 2021 | 92.04 | 92.85 | 91.52 | 92.84 | 296,275 | +0.71(+0.77%) |
Apr 27, 2021 | 91.97 | 92.40 | 91.12 | 92.13 | 1,091,263 | +0.09(+0.09%) |
Apr 26, 2021 | 91.53 | 92.43 | 91.31 | 92.04 | 603,646 | +0.98(+1.08%) |
Apr 23, 2021 | 90.00 | 91.52 | 89.68 | 91.05 | 358,673 | +1.77(+1.99%) |
Apr 22, 2021 | 89.90 | 90.60 | 88.85 | 89.28 | 479,411 | -0.41(-0.46%) |
Apr 21, 2021 | 88.51 | 90.01 | 88.51 | 89.69 | 258,559 | +1.03(+1.16%) |
Apr 20, 2021 | 89.11 | 89.37 | 87.92 | 88.66 | 1,071,844 | -0.52(-0.58%) |
Apr 19, 2021 | 89.46 | 89.68 | 88.44 | 89.18 | 419,064 | -0.28(-0.31%) |
Apr 16, 2021 | 89.75 | 89.90 | 88.91 | 89.46 | 455,806 | +0.86(+0.97%) |
Apr 15, 2021 | 88.67 | 88.83 | 87.79 | 88.60 | 554,265 | +0.14(+0.15%) |
Apr 14, 2021 | 87.92 | 88.87 | 87.92 | 88.47 | 532,790 | +0.49(+0.56%) |
Apr 13, 2021 | 88.61 | 88.98 | 87.09 | 87.98 | 782,446 | -0.44(-0.50%) |
Apr 12, 2021 | 88.79 | 88.79 | 87.58 | 88.42 | 416,795 | +0.30(+0.34%) |
Apr 09, 2021 | 87.94 | 88.30 | 87.37 | 88.12 | 539,669 | +0.19(+0.22%) |
Apr 08, 2021 | 87.82 | 87.97 | 86.72 | 87.93 | 547,756 | -0.05(-0.05%) |
Apr 07, 2021 | 88.94 | 88.94 | 87.17 | 87.98 | 649,485 | -0.76(-0.86%) |
Apr 06, 2021 | 89.30 | 89.90 | 88.28 | 88.74 | 505,067 | -0.55(-0.62%) |
Apr 05, 2021 | 88.39 | 89.30 | 87.68 | 89.29 | 454,855 | +1.67(+1.90%) |
Apr 01, 2021 | 88.27 | 88.27 | 86.82 | 87.62 | 382,205 | -0.08(-0.09%) |
Mar 31, 2021 | 87.37 | 88.32 | 86.42 | 87.70 | 654,714 | +0.44(+0.51%) |
Mar 30, 2021 | 86.86 | 87.64 | 86.13 | 87.25 | 1,419,629 | +0.82(+0.95%) |
Mar 29, 2021 | 86.90 | 88.43 | 86.29 | 86.43 | 1,168,140 | -1.06(-1.21%) |
Mar 26, 2021 | 85.31 | 87.54 | 84.43 | 87.50 | 635,765 | +3.41(+4.06%) |
Mar 25, 2021 | 82.41 | 84.13 | 80.86 | 84.08 | 561,175 | +0.88(+1.06%) |
Mar 24, 2021 | 82.30 | 84.05 | 81.99 | 83.20 | 563,742 | +1.77(+2.17%) |
Mar 23, 2021 | 83.90 | 84.81 | 80.37 | 81.44 | 677,509 | -3.74(-4.39%) |
Mar 22, 2021 | 85.23 | 85.76 | 83.58 | 85.18 | 574,612 | +0.10(+0.11%) |
Mar 19, 2021 | 85.35 | 85.72 | 83.95 | 85.08 | 1,063,167 | -0.17(-0.20%) |
Mar 18, 2021 | 85.74 | 87.47 | 84.77 | 85.26 | 650,754 | -0.67(-0.77%) |
Mar 17, 2021 | 84.35 | 85.93 | 83.39 | 85.92 | 299,286 | +1.98(+2.36%) |
Mar 16, 2021 | 85.04 | 85.41 | 83.37 | 83.95 | 312,286 | -2.06(-2.40%) |
Mar 15, 2021 | 85.62 | 86.13 | 84.13 | 86.01 | 317,291 | +0.26(+0.30%) |
Mar 12, 2021 | 84.22 | 85.81 | 83.74 | 85.75 | 359,351 | +1.53(+1.82%) |
Mar 11, 2021 | 84.04 | 85.59 | 83.52 | 84.22 | 454,195 | +0.37(+0.44%) |
Mar 10, 2021 | 81.60 | 83.86 | 81.37 | 83.85 | 311,291 | +1.98(+2.42%) |
Mar 09, 2021 | 84.25 | 84.25 | 81.76 | 81.87 | 323,224 | -1.95(-2.33%) |
Mar 08, 2021 | 84.45 | 85.33 | 83.49 | 83.83 | 477,034 | +0.06(+0.07%) |
Mar 05, 2021 | 82.31 | 83.82 | 80.47 | 83.77 | 820,127 | +2.68(+3.30%) |
Mar 04, 2021 | 81.66 | 82.71 | 79.88 | 81.09 | 857,050 | -0.47(-0.58%) |
Mar 03, 2021 | 81.92 | 83.05 | 81.51 | 81.56 | 251,165 | -0.05(-0.06%) |
Mar 02, 2021 | 82.43 | 83.30 | 81.57 | 81.61 | 472,866 | -1.47(-1.77%) |
Mar 01, 2021 | 81.28 | 83.71 | 81.17 | 83.08 | 743,332 | +3.23(+4.05%) |
Feb 26, 2021 | 79.82 | 80.94 | 78.58 | 79.85 | 636,086 | +0.09(+0.11%) |
Feb 25, 2021 | 80.12 | 80.98 | 79.15 | 79.76 | 675,582 | -0.54(-0.67%) |
Feb 24, 2021 | 78.58 | 81.24 | 78.58 | 80.30 | 505,479 | +1.70(+2.17%) |
Feb 23, 2021 | 77.09 | 79.01 | 76.30 | 78.60 | 698,451 | +1.35(+1.74%) |
Feb 22, 2021 | 75.46 | 77.62 | 75.15 | 77.25 | 443,520 | +1.81(+2.40%) |
Feb 19, 2021 | 74.64 | 76.88 | 73.98 | 75.44 | 549,626 | +1.48(+2.00%) |
Feb 18, 2021 | 75.80 | 76.15 | 73.55 | 73.96 | 493,367 | -2.17(-2.86%) |
Feb 17, 2021 | 75.61 | 76.73 | 75.25 | 76.14 | 380,034 | -0.03(-0.04%) |
Feb 16, 2021 | 76.50 | 77.21 | 75.75 | 76.17 | 649,342 | +0.06(+0.08%) |
Feb 12, 2021 | 74.16 | 76.15 | 74.16 | 76.11 | 543,287 | +1.69(+2.28%) |
Feb 11, 2021 | 74.83 | 74.96 | 73.48 | 74.41 | 571,407 | +0.08(+0.10%) |
Feb 10, 2021 | 75.89 | 75.89 | 74.02 | 74.34 | 585,923 | -1.30(-1.72%) |
Feb 09, 2021 | 76.63 | 76.63 | 74.37 | 75.64 | 443,620 | -0.85(-1.11%) |
Feb 08, 2021 | 76.28 | 76.63 | 75.73 | 76.48 | 509,296 | +0.68(+0.90%) |
Feb 05, 2021 | 76.73 | 76.73 | 75.59 | 75.80 | 257,198 | -0.03(-0.04%) |
Feb 04, 2021 | 75.66 | 76.34 | 75.54 | 75.83 | 324,893 | +0.59(+0.78%) |
Feb 03, 2021 | 75.03 | 75.34 | 74.40 | 75.24 | 264,381 | +0.02(+0.03%) |
Feb 02, 2021 | 75.36 | 76.04 | 74.87 | 75.22 | 292,859 | +1.02(+1.37%) |