Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 88.45 | 90.01 | 88.32 | 88.87 | 1,858,800 | -0.77(-0.86%) |
Apr 29, 2021 | 91.51 | 91.80 | 88.30 | 89.64 | 2,656,957 | -1.94(-2.12%) |
Apr 28, 2021 | 91.29 | 92.37 | 90.23 | 91.58 | 1,969,734 | -0.58(-0.63%) |
Apr 27, 2021 | 92.78 | 92.98 | 91.06 | 92.16 | 1,446,528 | -0.18(-0.19%) |
Apr 26, 2021 | 89.89 | 92.76 | 89.32 | 92.34 | 2,087,731 | +2.76(+3.08%) |
Apr 23, 2021 | 88.50 | 89.93 | 88.30 | 89.58 | 1,631,600 | +1.12(+1.27%) |
Apr 22, 2021 | 88.22 | 90.20 | 87.74 | 88.46 | 2,498,609 | +0.34(+0.39%) |
Apr 21, 2021 | 85.05 | 88.23 | 84.69 | 88.12 | 2,303,378 | +2.25(+2.62%) |
Apr 20, 2021 | 85.97 | 87.44 | 84.24 | 85.87 | 2,866,348 | -0.77(-0.89%) |
Apr 19, 2021 | 87.64 | 88.80 | 85.17 | 86.64 | 4,499,518 | -2.06(-2.32%) |
Apr 16, 2021 | 90.39 | 90.55 | 87.92 | 88.70 | 2,507,400 | -1.64(-1.82%) |
Apr 15, 2021 | 90.81 | 91.45 | 90.03 | 90.34 | 1,853,385 | +0.87(+0.97%) |
Apr 14, 2021 | 89.81 | 91.94 | 89.25 | 89.47 | 2,875,923 | +0.15(+0.17%) |
Apr 13, 2021 | 86.34 | 89.46 | 86.34 | 89.32 | 2,442,942 | +2.70(+3.12%) |
Apr 12, 2021 | 87.00 | 87.29 | 85.07 | 86.62 | 2,133,829 | -1.12(-1.28%) |
Apr 09, 2021 | 88.11 | 88.35 | 86.86 | 87.74 | 2,290,700 | -0.94(-1.06%) |
Apr 08, 2021 | 88.09 | 89.85 | 88.00 | 88.68 | 2,397,481 | +0.94(+1.07%) |
Apr 07, 2021 | 90.65 | 90.65 | 87.29 | 87.74 | 2,272,386 | -3.06(-3.37%) |
Apr 06, 2021 | 90.57 | 92.03 | 89.86 | 90.80 | 1,938,215 | +0.01(+0.01%) |
Apr 05, 2021 | 91.21 | 91.37 | 89.78 | 90.79 | 1,818,851 | +1.28(+1.43%) |
Apr 01, 2021 | 90.34 | 92.18 | 89.23 | 89.51 | 3,590,900 | +0.78(+0.88%) |
Mar 31, 2021 | 85.25 | 89.22 | 85.10 | 88.73 | 4,019,707 | +4.31(+5.11%) |
Mar 30, 2021 | 82.19 | 84.86 | 80.87 | 84.42 | 3,337,886 | +1.36(+1.64%) |
Mar 29, 2021 | 83.99 | 84.58 | 82.30 | 83.06 | 2,266,952 | -1.52(-1.80%) |
Mar 26, 2021 | 84.99 | 85.84 | 82.04 | 84.58 | 3,559,100 | -0.39(-0.46%) |
Mar 25, 2021 | 82.29 | 85.19 | 81.05 | 84.97 | 4,895,425 | +0.25(+0.30%) |
Mar 24, 2021 | 89.52 | 89.68 | 84.46 | 84.72 | 6,240,222 | -4.60(-5.15%) |
Mar 23, 2021 | 91.91 | 92.02 | 88.64 | 89.32 | 4,145,350 | -3.60(-3.87%) |
Mar 22, 2021 | 91.98 | 93.99 | 90.83 | 92.92 | 3,295,060 | +2.05(+2.26%) |
Mar 19, 2021 | 88.69 | 91.19 | 88.49 | 90.87 | 3,034,800 | +2.21(+2.49%) |
Mar 18, 2021 | 91.36 | 91.59 | 88.32 | 88.66 | 3,008,585 | -4.33(-4.66%) |
Mar 17, 2021 | 89.96 | 94.19 | 88.85 | 92.99 | 3,634,098 | +0.69(+0.75%) |
Mar 16, 2021 | 94.92 | 95.25 | 90.45 | 92.30 | 3,828,697 | -1.56(-1.66%) |
Mar 15, 2021 | 92.23 | 94.11 | 91.50 | 93.86 | 3,177,770 | +2.06(+2.24%) |
Mar 12, 2021 | 91.47 | 91.82 | 89.33 | 91.80 | 2,989,500 | -1.40(-1.50%) |
Mar 11, 2021 | 91.01 | 93.43 | 90.70 | 93.20 | 5,697,432 | +4.95(+5.61%) |
Mar 10, 2021 | 90.72 | 91.93 | 88.12 | 88.25 | 5,618,437 | +0.26(+0.30%) |
Mar 09, 2021 | 85.39 | 88.94 | 85.30 | 87.99 | 6,590,167 | +6.25(+7.65%) |
Mar 08, 2021 | 84.56 | 87.16 | 81.04 | 81.74 | 8,018,977 | -3.40(-3.99%) |
Mar 05, 2021 | 85.50 | 85.97 | 78.25 | 85.14 | 13,971,200 | +0.01(+0.01%) |
Mar 04, 2021 | 88.82 | 90.65 | 83.22 | 85.13 | 12,691,918 | -5.20(-5.76%) |
Mar 03, 2021 | 95.60 | 95.70 | 89.84 | 90.33 | 6,548,880 | -5.63(-5.87%) |
Mar 02, 2021 | 98.26 | 98.73 | 95.88 | 95.96 | 3,666,949 | -1.83(-1.87%) |
Mar 01, 2021 | 96.12 | 98.30 | 95.60 | 97.79 | 5,656,704 | +4.28(+4.58%) |
Feb 26, 2021 | 93.10 | 95.48 | 90.17 | 93.51 | 7,730,800 | +0.38(+0.41%) |
Feb 25, 2021 | 97.70 | 98.54 | 91.93 | 93.13 | 9,188,283 | -5.71(-5.78%) |
Feb 24, 2021 | 98.59 | 100.99 | 96.83 | 98.84 | 6,561,007 | +0.22(+0.22%) |
Feb 23, 2021 | 97.30 | 99.14 | 91.25 | 98.62 | 13,336,583 | -3.10(-3.05%) |
Feb 22, 2021 | 106.30 | 106.55 | 101.24 | 101.72 | 7,903,059 | -5.74(-5.34%) |
Feb 19, 2021 | 107.10 | 108.97 | 106.58 | 107.46 | 4,566,100 | +1.76(+1.67%) |
Feb 18, 2021 | 105.23 | 106.60 | 103.17 | 105.70 | 4,894,205 | -2.19(-2.03%) |
Feb 17, 2021 | 108.60 | 108.68 | 104.52 | 107.89 | 7,026,598 | -1.75(-1.60%) |
Feb 16, 2021 | 114.07 | 114.33 | 109.47 | 109.64 | 6,769,278 | -2.37(-2.12%) |
Feb 12, 2021 | 110.76 | 112.10 | 108.76 | 112.01 | 3,862,500 | +1.05(+0.95%) |
Feb 11, 2021 | 112.31 | 112.49 | 109.32 | 110.96 | 4,965,071 | +0.38(+0.34%) |
Feb 10, 2021 | 114.25 | 115.15 | 109.06 | 110.58 | 6,932,656 | -1.43(-1.28%) |
Feb 09, 2021 | 112.70 | 113.42 | 111.71 | 112.01 | 5,610,859 | -0.22(-0.20%) |
Feb 08, 2021 | 110.81 | 112.58 | 110.60 | 112.23 | 5,986,624 | +3.33(+3.05%) |
Feb 05, 2021 | 109.01 | 109.38 | 107.76 | 108.91 | 4,275,200 | -0.03(-0.02%) |
Feb 04, 2021 | 108.55 | 109.50 | 107.52 | 108.93 | 3,936,468 | +1.71(+1.59%) |
Feb 03, 2021 | 110.30 | 110.30 | 107.18 | 107.22 | 5,209,156 | -0.76(-0.70%) |
Feb 02, 2021 | 107.06 | 108.99 | 106.67 | 107.98 | 5,488,664 | +3.25(+3.10%) |