Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.91 | 95.71 | 93.45 | 93.81 | 232,200 | -2.27(-2.36%) |
Apr 29, 2021 | 97.73 | 97.73 | 95.06 | 96.08 | 184,797 | -0.69(-0.71%) |
Apr 28, 2021 | 96.05 | 97.27 | 95.40 | 96.77 | 185,569 | +1.10(+1.15%) |
Apr 27, 2021 | 97.03 | 98.36 | 95.46 | 95.67 | 179,483 | -1.07(-1.11%) |
Apr 26, 2021 | 97.74 | 98.49 | 95.75 | 96.74 | 200,112 | +0.12(+0.12%) |
Apr 23, 2021 | 95.24 | 97.57 | 94.44 | 96.62 | 259,400 | +2.29(+2.43%) |
Apr 22, 2021 | 92.86 | 94.74 | 91.15 | 94.33 | 259,981 | +1.98(+2.14%) |
Apr 21, 2021 | 90.54 | 92.67 | 89.73 | 92.35 | 216,970 | +1.75(+1.93%) |
Apr 20, 2021 | 94.26 | 94.26 | 89.65 | 90.60 | 459,277 | -4.39(-4.62%) |
Apr 19, 2021 | 95.16 | 96.72 | 93.61 | 94.99 | 375,621 | -0.81(-0.85%) |
Apr 16, 2021 | 92.54 | 96.08 | 91.40 | 95.80 | 382,400 | +3.86(+4.20%) |
Apr 15, 2021 | 94.05 | 94.33 | 91.34 | 91.94 | 268,552 | -1.40(-1.50%) |
Apr 14, 2021 | 93.96 | 96.45 | 92.99 | 93.34 | 253,716 | +0.02(+0.02%) |
Apr 13, 2021 | 94.89 | 94.89 | 91.28 | 93.32 | 411,771 | -1.86(-1.95%) |
Apr 12, 2021 | 97.50 | 97.50 | 94.36 | 95.18 | 219,745 | -2.13(-2.19%) |
Apr 09, 2021 | 93.44 | 97.85 | 93.36 | 97.31 | 552,900 | +4.15(+4.45%) |
Apr 08, 2021 | 92.00 | 93.96 | 90.28 | 93.16 | 384,076 | +1.97(+2.16%) |
Apr 07, 2021 | 90.88 | 92.10 | 90.31 | 91.19 | 323,404 | -0.23(-0.25%) |
Apr 06, 2021 | 90.77 | 92.76 | 90.30 | 91.42 | 285,085 | -0.29(-0.32%) |
Apr 05, 2021 | 94.99 | 96.73 | 91.45 | 91.71 | 415,425 | -1.04(-1.12%) |
Apr 01, 2021 | 94.42 | 95.77 | 91.33 | 92.75 | 409,900 | -0.10(-0.11%) |
Mar 31, 2021 | 90.56 | 93.83 | 89.63 | 92.85 | 469,091 | +3.55(+3.98%) |
Mar 30, 2021 | 85.45 | 89.86 | 84.27 | 89.30 | 345,981 | +4.28(+5.03%) |
Mar 29, 2021 | 87.71 | 89.19 | 84.51 | 85.02 | 328,419 | -3.13(-3.55%) |
Mar 26, 2021 | 88.75 | 88.88 | 85.38 | 88.15 | 201,600 | +1.06(+1.22%) |
Mar 25, 2021 | 83.84 | 87.66 | 81.34 | 87.09 | 416,388 | +1.80(+2.11%) |
Mar 24, 2021 | 87.71 | 88.79 | 85.19 | 85.29 | 307,453 | -1.10(-1.27%) |
Mar 23, 2021 | 90.35 | 91.87 | 85.56 | 86.39 | 458,206 | -5.45(-5.93%) |
Mar 22, 2021 | 96.30 | 96.33 | 91.83 | 91.84 | 235,656 | -3.64(-3.81%) |
Mar 19, 2021 | 93.83 | 96.13 | 91.29 | 95.48 | 769,900 | +1.66(+1.77%) |
Mar 18, 2021 | 96.05 | 99.15 | 93.35 | 93.82 | 382,199 | -2.90(-3.00%) |
Mar 17, 2021 | 96.09 | 97.95 | 93.80 | 96.72 | 315,076 | -0.40(-0.41%) |
Mar 16, 2021 | 100.46 | 100.61 | 96.97 | 97.12 | 258,640 | -3.32(-3.31%) |
Mar 15, 2021 | 100.27 | 101.16 | 97.27 | 100.44 | 361,206 | -0.34(-0.34%) |
Mar 12, 2021 | 96.76 | 101.13 | 96.35 | 100.78 | 392,000 | +4.22(+4.37%) |
Mar 11, 2021 | 91.05 | 98.42 | 90.67 | 96.56 | 706,032 | +7.40(+8.30%) |
Mar 10, 2021 | 88.92 | 89.40 | 86.15 | 89.16 | 394,939 | +2.98(+3.46%) |
Mar 09, 2021 | 87.35 | 88.45 | 83.51 | 86.18 | 331,505 | +0.31(+0.36%) |
Mar 08, 2021 | 88.50 | 89.74 | 85.74 | 85.87 | 564,841 | -1.66(-1.90%) |
Mar 05, 2021 | 81.18 | 88.06 | 80.25 | 87.53 | 567,900 | +6.14(+7.54%) |
Mar 04, 2021 | 85.17 | 86.95 | 80.50 | 81.39 | 661,070 | -5.76(-6.61%) |
Mar 03, 2021 | 74.05 | 89.14 | 74.05 | 87.15 | 1,456,290 | +9.64(+12.44%) |
Mar 02, 2021 | 81.26 | 81.36 | 77.15 | 77.51 | 493,783 | -3.48(-4.30%) |
Mar 01, 2021 | 78.86 | 81.31 | 78.80 | 80.99 | 438,275 | +4.41(+5.76%) |
Feb 26, 2021 | 74.31 | 77.74 | 72.72 | 76.58 | 461,800 | +2.95(+4.01%) |
Feb 25, 2021 | 79.53 | 79.53 | 73.56 | 73.63 | 460,102 | -5.49(-6.94%) |
Feb 24, 2021 | 77.84 | 81.35 | 76.03 | 79.12 | 686,641 | +2.24(+2.91%) |
Feb 23, 2021 | 76.06 | 77.39 | 73.26 | 76.88 | 268,028 | -0.48(-0.62%) |
Feb 22, 2021 | 76.65 | 78.88 | 74.71 | 77.36 | 539,894 | +0.67(+0.87%) |
Feb 19, 2021 | 80.06 | 80.38 | 76.04 | 76.69 | 483,400 | -2.50(-3.16%) |
Feb 18, 2021 | 80.89 | 80.89 | 76.35 | 79.19 | 524,322 | -2.35(-2.88%) |
Feb 17, 2021 | 86.10 | 87.36 | 81.34 | 81.54 | 417,254 | -5.33(-6.14%) |
Feb 16, 2021 | 90.75 | 91.18 | 86.27 | 86.87 | 354,866 | -3.07(-3.41%) |
Feb 12, 2021 | 90.68 | 92.13 | 89.63 | 89.94 | 206,600 | -0.91(-1.00%) |
Feb 11, 2021 | 91.95 | 93.59 | 89.92 | 90.85 | 230,578 | -0.04(-0.04%) |
Feb 10, 2021 | 92.85 | 93.45 | 89.12 | 90.89 | 337,562 | -1.40(-1.52%) |
Feb 09, 2021 | 91.59 | 93.19 | 89.78 | 92.29 | 249,684 | +0.43(+0.47%) |
Feb 08, 2021 | 91.40 | 93.49 | 91.13 | 91.86 | 252,031 | +1.56(+1.73%) |
Feb 05, 2021 | 90.92 | 91.47 | 88.97 | 90.30 | 224,100 | +0.73(+0.82%) |
Feb 04, 2021 | 89.42 | 90.31 | 88.03 | 89.57 | 256,186 | +0.62(+0.70%) |
Feb 03, 2021 | 88.57 | 89.77 | 87.64 | 88.95 | 158,568 | +0.15(+0.17%) |
Feb 02, 2021 | 89.17 | 89.50 | 87.21 | 88.80 | 211,739 | +1.67(+1.92%) |