Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.68 | 84.79 | 82.93 | 83.07 | 1,122,340 | -3.15(-3.65%) |
Apr 29, 2021 | 88.45 | 88.66 | 84.85 | 86.22 | 1,450,378 | -1.82(-2.07%) |
Apr 28, 2021 | 88.47 | 88.72 | 86.68 | 88.04 | 1,437,229 | -2.71(-2.98%) |
Apr 27, 2021 | 91.78 | 91.83 | 90.14 | 90.75 | 1,809,893 | -1.05(-1.14%) |
Apr 26, 2021 | 91.00 | 91.86 | 89.10 | 91.79 | 1,857,447 | +0.94(+1.03%) |
Apr 23, 2021 | 89.33 | 91.27 | 88.80 | 90.86 | 2,164,006 | +2.84(+3.22%) |
Apr 22, 2021 | 87.57 | 89.69 | 87.06 | 88.02 | 3,633,054 | +3.00(+3.53%) |
Apr 21, 2021 | 81.80 | 85.52 | 80.94 | 85.02 | 1,804,846 | +2.81(+3.41%) |
Apr 20, 2021 | 82.70 | 83.90 | 80.90 | 82.21 | 1,533,709 | -0.46(-0.56%) |
Apr 19, 2021 | 86.13 | 86.48 | 82.11 | 82.67 | 1,722,355 | -2.74(-3.21%) |
Apr 16, 2021 | 83.66 | 85.87 | 83.48 | 85.41 | 1,421,417 | +2.25(+2.70%) |
Apr 15, 2021 | 85.56 | 85.66 | 82.32 | 83.16 | 1,700,556 | -1.77(-2.08%) |
Apr 14, 2021 | 86.27 | 87.49 | 84.44 | 84.93 | 1,496,501 | -0.70(-0.82%) |
Apr 13, 2021 | 84.56 | 85.77 | 83.75 | 85.63 | 1,484,082 | +1.00(+1.18%) |
Apr 12, 2021 | 85.72 | 85.78 | 83.33 | 84.63 | 1,913,149 | -1.75(-2.02%) |
Apr 09, 2021 | 85.53 | 86.84 | 84.90 | 86.38 | 1,009,836 | -0.44(-0.51%) |
Apr 08, 2021 | 87.23 | 88.05 | 86.55 | 86.82 | 1,062,618 | +0.42(+0.49%) |
Apr 07, 2021 | 88.95 | 89.03 | 85.97 | 86.40 | 1,578,578 | -2.79(-3.13%) |
Apr 06, 2021 | 88.12 | 90.82 | 88.04 | 89.19 | 1,785,972 | +1.11(+1.26%) |
Apr 05, 2021 | 92.94 | 92.96 | 87.08 | 88.08 | 2,713,509 | -2.52(-2.78%) |
Apr 01, 2021 | 93.68 | 94.15 | 90.37 | 90.60 | 2,870,761 | -1.09(-1.19%) |
Mar 31, 2021 | 90.45 | 92.54 | 89.75 | 91.68 | 2,135,121 | +2.50(+2.80%) |
Mar 30, 2021 | 84.11 | 89.37 | 84.02 | 89.19 | 2,683,494 | +5.04(+5.98%) |
Mar 29, 2021 | 87.16 | 87.23 | 83.07 | 84.15 | 1,497,377 | -3.79(-4.31%) |
Mar 26, 2021 | 86.02 | 88.03 | 84.67 | 87.94 | 2,161,804 | +2.83(+3.32%) |
Mar 25, 2021 | 81.77 | 85.34 | 80.99 | 85.11 | 2,177,076 | +0.69(+0.82%) |
Mar 24, 2021 | 88.83 | 88.92 | 83.98 | 84.42 | 1,735,459 | -4.09(-4.62%) |
Mar 23, 2021 | 91.00 | 91.84 | 87.57 | 88.51 | 1,389,382 | -2.88(-3.15%) |
Mar 22, 2021 | 91.19 | 92.59 | 89.73 | 91.39 | 1,712,293 | +1.89(+2.11%) |
Mar 19, 2021 | 88.11 | 90.10 | 85.93 | 89.50 | 2,553,266 | +2.61(+3.00%) |
Mar 18, 2021 | 91.03 | 91.51 | 86.34 | 86.89 | 2,933,706 | -6.12(-6.58%) |
Mar 17, 2021 | 90.88 | 94.18 | 89.44 | 93.01 | 1,608,554 | -1.26(-1.34%) |
Mar 16, 2021 | 96.04 | 97.66 | 92.79 | 94.27 | 1,900,166 | -2.01(-2.09%) |
Mar 15, 2021 | 95.41 | 97.13 | 94.64 | 96.28 | 1,786,085 | -0.93(-0.96%) |
Mar 12, 2021 | 93.89 | 97.90 | 92.93 | 97.21 | 1,739,212 | -1.47(-1.49%) |
Mar 11, 2021 | 95.68 | 99.07 | 94.36 | 98.68 | 2,519,809 | +8.42(+9.33%) |
Mar 10, 2021 | 96.13 | 96.78 | 89.57 | 90.26 | 2,652,786 | -1.21(-1.32%) |
Mar 09, 2021 | 87.93 | 92.61 | 87.02 | 91.47 | 2,906,793 | +10.39(+12.82%) |
Mar 08, 2021 | 84.80 | 87.42 | 80.92 | 81.07 | 4,286,817 | -6.32(-7.24%) |
Mar 05, 2021 | 90.94 | 90.94 | 80.73 | 87.40 | 4,735,389 | -1.66(-1.86%) |
Mar 04, 2021 | 93.48 | 95.11 | 86.03 | 89.06 | 3,863,879 | -5.36(-5.67%) |
Mar 03, 2021 | 100.73 | 101.42 | 94.20 | 94.41 | 2,898,398 | -6.49(-6.44%) |
Mar 02, 2021 | 105.21 | 105.55 | 100.91 | 100.91 | 1,967,613 | -6.06(-5.67%) |
Mar 01, 2021 | 104.81 | 107.15 | 103.69 | 106.97 | 1,806,401 | +5.75(+5.68%) |
Feb 26, 2021 | 98.93 | 102.25 | 96.60 | 101.23 | 2,531,947 | +3.67(+3.76%) |
Feb 25, 2021 | 102.56 | 104.09 | 96.35 | 97.56 | 2,625,441 | -5.68(-5.51%) |
Feb 24, 2021 | 99.92 | 103.40 | 95.77 | 103.24 | 3,464,977 | +2.78(+2.76%) |
Feb 23, 2021 | 96.08 | 101.03 | 91.43 | 100.47 | 4,986,604 | -0.39(-0.39%) |
Feb 22, 2021 | 106.73 | 106.75 | 100.54 | 100.86 | 3,803,891 | -9.68(-8.76%) |
Feb 19, 2021 | 111.24 | 113.09 | 110.16 | 110.54 | 2,051,301 | +2.35(+2.17%) |
Feb 18, 2021 | 110.24 | 110.85 | 106.30 | 108.19 | 3,401,809 | -7.40(-6.40%) |
Feb 17, 2021 | 117.54 | 117.54 | 113.06 | 115.59 | 2,375,771 | -2.75(-2.32%) |
Feb 16, 2021 | 122.58 | 123.11 | 117.29 | 118.34 | 1,919,935 | -2.87(-2.37%) |
Feb 12, 2021 | 119.54 | 121.66 | 117.59 | 121.21 | 870,206 | -0.03(-0.02%) |
Feb 11, 2021 | 121.03 | 122.03 | 119.60 | 121.24 | 848,528 | +1.64(+1.37%) |
Feb 10, 2021 | 123.23 | 124.93 | 118.19 | 119.60 | 2,428,293 | -2.23(-1.83%) |
Feb 09, 2021 | 119.04 | 122.09 | 119.03 | 121.83 | 2,630,175 | +2.95(+2.48%) |
Feb 08, 2021 | 117.19 | 120.43 | 117.19 | 118.88 | 1,563,975 | +2.30(+1.97%) |
Feb 05, 2021 | 115.49 | 117.04 | 113.30 | 116.58 | 1,537,525 | +1.65(+1.43%) |
Feb 04, 2021 | 117.14 | 117.23 | 114.19 | 114.93 | 1,502,583 | -1.52(-1.30%) |
Feb 03, 2021 | 116.11 | 117.11 | 113.89 | 116.45 | 1,558,762 | +0.67(+0.58%) |
Feb 02, 2021 | 115.01 | 116.04 | 113.36 | 115.78 | 2,661,743 | +5.39(+4.88%) |