Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.13 | 94.38 | 93.70 | 93.94 | 2,258,316 | -0.88(-0.93%) |
Apr 29, 2021 | 95.16 | 95.18 | 94.12 | 94.83 | 4,921,434 | +0.23(+0.24%) |
Apr 28, 2021 | 94.47 | 94.88 | 94.32 | 94.60 | 2,004,277 | +0.15(+0.16%) |
Apr 27, 2021 | 94.45 | 94.51 | 94.20 | 94.45 | 3,816,001 | -0.04(-0.04%) |
Apr 26, 2021 | 94.35 | 94.60 | 94.30 | 94.48 | 2,450,252 | +0.20(+0.21%) |
Apr 23, 2021 | 93.52 | 94.57 | 93.52 | 94.29 | 1,310,391 | +1.01(+1.09%) |
Apr 22, 2021 | 93.94 | 94.08 | 93.02 | 93.27 | 2,554,507 | -0.57(-0.61%) |
Apr 21, 2021 | 92.77 | 93.92 | 92.72 | 93.84 | 7,332,764 | +0.82(+0.89%) |
Apr 20, 2021 | 93.51 | 93.60 | 92.67 | 93.02 | 2,634,679 | -1.00(-1.07%) |
Apr 19, 2021 | 94.15 | 94.29 | 93.64 | 94.02 | 2,379,936 | -0.39(-0.41%) |
Apr 16, 2021 | 94.30 | 94.45 | 94.00 | 94.41 | 3,098,018 | +0.37(+0.39%) |
Apr 15, 2021 | 93.72 | 94.06 | 93.66 | 94.04 | 2,012,485 | +0.88(+0.95%) |
Apr 14, 2021 | 93.30 | 93.56 | 92.98 | 93.16 | 3,139,025 | -0.06(-0.06%) |
Apr 13, 2021 | 92.86 | 93.31 | 92.80 | 93.22 | 1,309,644 | +0.44(+0.47%) |
Apr 12, 2021 | 92.73 | 92.82 | 92.52 | 92.78 | 3,023,485 | -0.26(-0.27%) |
Apr 09, 2021 | 92.50 | 93.04 | 92.44 | 93.04 | 1,727,550 | +0.42(+0.45%) |
Apr 08, 2021 | 92.57 | 92.69 | 92.33 | 92.62 | 2,048,140 | +0.57(+0.62%) |
Apr 07, 2021 | 91.97 | 92.19 | 91.82 | 92.05 | 4,537,636 | -0.15(-0.16%) |
Apr 06, 2021 | 92.01 | 92.42 | 91.94 | 92.20 | 2,176,926 | -0.10(-0.11%) |
Apr 05, 2021 | 91.81 | 92.43 | 91.75 | 92.31 | 3,005,445 | +1.01(+1.11%) |
Apr 01, 2021 | 90.78 | 91.30 | 90.77 | 91.29 | 2,972,796 | +1.17(+1.30%) |
Mar 31, 2021 | 89.85 | 90.54 | 89.85 | 90.12 | 2,391,174 | +0.18(+0.20%) |
Mar 30, 2021 | 89.77 | 90.03 | 89.52 | 89.94 | 3,148,901 | -0.14(-0.16%) |
Mar 29, 2021 | 89.92 | 90.25 | 89.49 | 90.08 | 8,659,739 | -0.21(-0.23%) |
Mar 26, 2021 | 89.22 | 90.38 | 89.08 | 90.29 | 3,130,643 | +1.48(+1.66%) |
Mar 25, 2021 | 88.11 | 89.02 | 87.80 | 88.81 | 4,558,777 | +0.40(+0.45%) |
Mar 24, 2021 | 89.20 | 89.48 | 88.41 | 88.41 | 5,929,521 | -0.74(-0.83%) |
Mar 23, 2021 | 89.72 | 90.00 | 89.03 | 89.15 | 3,673,890 | -1.02(-1.13%) |
Mar 22, 2021 | 89.74 | 90.45 | 89.73 | 90.18 | 6,794,834 | +0.45(+0.51%) |
Mar 19, 2021 | 89.62 | 90.06 | 89.09 | 89.72 | 5,686,703 | +0.07(+0.07%) |
Mar 18, 2021 | 90.27 | 90.77 | 89.52 | 89.65 | 1,702,777 | -1.22(-1.34%) |
Mar 17, 2021 | 90.17 | 91.14 | 89.90 | 90.88 | 1,996,956 | +0.27(+0.29%) |
Mar 16, 2021 | 90.75 | 90.95 | 90.37 | 90.61 | 2,557,669 | -0.01(-0.01%) |
Mar 15, 2021 | 90.11 | 90.64 | 89.66 | 90.62 | 915,243 | +0.48(+0.54%) |
Mar 12, 2021 | 89.65 | 90.18 | 89.46 | 90.14 | 2,831,420 | -0.17(-0.19%) |
Mar 11, 2021 | 89.94 | 90.58 | 89.74 | 90.31 | 1,520,742 | +1.16(+1.30%) |
Mar 10, 2021 | 89.31 | 89.46 | 88.79 | 89.15 | 3,010,593 | +0.40(+0.45%) |
Mar 09, 2021 | 88.33 | 89.23 | 88.29 | 88.75 | 4,910,031 | +1.49(+1.70%) |
Mar 08, 2021 | 87.86 | 88.48 | 87.27 | 87.27 | 5,312,004 | -0.78(-0.88%) |
Mar 05, 2021 | 87.68 | 88.27 | 85.95 | 88.04 | 4,775,310 | +1.22(+1.41%) |
Mar 04, 2021 | 88.04 | 88.56 | 86.05 | 86.82 | 7,104,009 | -1.26(-1.43%) |
Mar 03, 2021 | 88.98 | 89.23 | 88.08 | 88.08 | 4,327,864 | -0.98(-1.10%) |
Mar 02, 2021 | 89.68 | 89.70 | 89.05 | 89.06 | 2,547,596 | -0.58(-0.64%) |
Mar 01, 2021 | 88.88 | 89.91 | 88.87 | 89.64 | 2,188,143 | +2.02(+2.30%) |
Feb 26, 2021 | 88.48 | 88.56 | 87.23 | 87.62 | 7,047,774 | -0.79(-0.89%) |
Feb 25, 2021 | 90.28 | 90.57 | 88.13 | 88.40 | 3,746,496 | -2.00(-2.21%) |
Feb 24, 2021 | 89.34 | 90.50 | 89.07 | 90.40 | 5,775,069 | +0.51(+0.57%) |
Feb 23, 2021 | 89.24 | 90.18 | 88.23 | 89.89 | 9,029,282 | +0.07(+0.07%) |
Feb 22, 2021 | 89.98 | 90.42 | 89.79 | 89.83 | 1,536,075 | -0.94(-1.03%) |
Feb 19, 2021 | 91.05 | 91.21 | 90.64 | 90.76 | 2,673,785 | +0.16(+0.18%) |
Feb 18, 2021 | 90.34 | 90.75 | 89.90 | 90.60 | 2,839,987 | -0.63(-0.70%) |
Feb 17, 2021 | 90.93 | 91.25 | 90.51 | 91.24 | 3,867,035 | -0.18(-0.20%) |
Feb 16, 2021 | 91.69 | 91.81 | 91.17 | 91.42 | 2,454,159 | +0.17(+0.19%) |
Feb 12, 2021 | 90.54 | 91.26 | 90.54 | 91.25 | 3,412,127 | +0.44(+0.48%) |
Feb 11, 2021 | 90.79 | 90.91 | 90.27 | 90.81 | 3,959,280 | +0.45(+0.49%) |
Feb 10, 2021 | 90.90 | 90.90 | 89.83 | 90.36 | 1,792,284 | +0.02(+0.02%) |
Feb 09, 2021 | 90.07 | 90.53 | 90.01 | 90.35 | 4,791,403 | +0.18(+0.20%) |
Feb 08, 2021 | 89.93 | 90.17 | 89.75 | 90.17 | 4,595,914 | +0.67(+0.75%) |
Feb 05, 2021 | 89.46 | 89.63 | 89.15 | 89.49 | 3,697,624 | +0.51(+0.57%) |
Feb 04, 2021 | 88.53 | 89.03 | 88.39 | 88.98 | 2,378,846 | +0.61(+0.69%) |
Feb 03, 2021 | 88.43 | 88.71 | 88.09 | 88.38 | 2,451,407 | +0.15(+0.17%) |
Feb 02, 2021 | 87.88 | 88.46 | 87.86 | 88.22 | 2,567,902 | +1.11(+1.27%) |