Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.17 | 92.17 | 91.21 | 91.63 | 577,245 | -0.98(-1.06%) |
Apr 29, 2021 | 92.31 | 92.64 | 91.50 | 92.61 | 893,812 | +0.83(+0.90%) |
Apr 28, 2021 | 92.06 | 92.06 | 91.45 | 91.78 | 38,545 | +0.14(+0.15%) |
Apr 27, 2021 | 91.32 | 91.65 | 90.98 | 91.64 | 37,645 | +0.37(+0.40%) |
Apr 26, 2021 | 91.61 | 92.00 | 91.20 | 91.27 | 29,310 | +0.23(+0.25%) |
Apr 23, 2021 | 88.82 | 91.37 | 88.82 | 91.05 | 25,060 | +2.18(+2.45%) |
Apr 22, 2021 | 90.08 | 90.08 | 88.79 | 88.87 | 30,645 | -0.83(-0.92%) |
Apr 21, 2021 | 88.84 | 89.75 | 88.63 | 89.70 | 128,444 | +0.88(+0.99%) |
Apr 20, 2021 | 90.70 | 90.70 | 88.37 | 88.82 | 30,011 | -2.08(-2.29%) |
Apr 19, 2021 | 90.48 | 91.04 | 90.06 | 90.90 | 27,730 | +0.32(+0.35%) |
Apr 16, 2021 | 91.16 | 91.16 | 90.08 | 90.58 | 24,635 | +0.12(+0.13%) |
Apr 15, 2021 | 90.81 | 90.81 | 89.83 | 90.46 | 61,997 | +0.19(+0.21%) |
Apr 14, 2021 | 89.26 | 91.27 | 89.26 | 90.27 | 28,885 | +1.22(+1.37%) |
Apr 13, 2021 | 89.74 | 89.74 | 88.73 | 89.05 | 27,120 | -0.74(-0.83%) |
Apr 12, 2021 | 89.85 | 89.90 | 89.40 | 89.79 | 36,233 | +0.34(+0.38%) |
Apr 09, 2021 | 89.27 | 89.49 | 88.71 | 89.45 | 32,175 | +0.41(+0.47%) |
Apr 08, 2021 | 88.59 | 89.04 | 87.90 | 89.04 | 21,645 | +0.45(+0.51%) |
Apr 07, 2021 | 89.06 | 89.27 | 88.13 | 88.59 | 40,476 | -0.12(-0.14%) |
Apr 06, 2021 | 88.29 | 89.09 | 88.29 | 88.71 | 36,648 | +0.10(+0.12%) |
Apr 05, 2021 | 89.26 | 89.26 | 88.44 | 88.61 | 38,355 | +0.41(+0.47%) |
Apr 01, 2021 | 87.01 | 88.19 | 86.94 | 88.19 | 38,440 | +1.40(+1.62%) |
Mar 31, 2021 | 87.15 | 87.45 | 86.79 | 86.79 | 39,919 | -0.49(-0.56%) |
Mar 30, 2021 | 87.19 | 87.89 | 87.00 | 87.28 | 29,945 | +0.44(+0.51%) |
Mar 29, 2021 | 86.41 | 87.27 | 85.90 | 86.84 | 80,937 | -0.71(-0.81%) |
Mar 26, 2021 | 87.89 | 88.11 | 86.64 | 87.54 | 26,441 | +0.48(+0.55%) |
Mar 25, 2021 | 86.39 | 87.33 | 85.27 | 87.06 | 222,620 | +0.43(+0.49%) |
Mar 24, 2021 | 87.59 | 88.27 | 86.63 | 86.63 | 28,797 | -0.20(-0.23%) |
Mar 23, 2021 | 88.30 | 88.58 | 86.66 | 86.83 | 40,641 | -1.96(-2.21%) |
Mar 22, 2021 | 89.26 | 89.47 | 88.47 | 88.79 | 86,145 | -0.72(-0.81%) |
Mar 19, 2021 | 89.69 | 90.09 | 88.67 | 89.52 | 100,923 | -0.63(-0.70%) |
Mar 18, 2021 | 91.03 | 92.14 | 89.93 | 90.15 | 411,140 | -0.12(-0.14%) |
Mar 17, 2021 | 90.07 | 90.34 | 89.15 | 90.27 | 73,526 | +0.82(+0.91%) |
Mar 16, 2021 | 90.54 | 90.54 | 89.17 | 89.45 | 56,017 | -1.17(-1.30%) |
Mar 15, 2021 | 91.09 | 91.09 | 89.56 | 90.63 | 66,954 | -0.24(-0.27%) |
Mar 12, 2021 | 90.55 | 91.12 | 90.31 | 90.87 | 34,067 | +1.21(+1.35%) |
Mar 11, 2021 | 89.48 | 90.12 | 88.74 | 89.66 | 116,020 | +0.49(+0.55%) |
Mar 10, 2021 | 88.43 | 89.27 | 88.32 | 89.17 | 109,632 | +1.47(+1.67%) |
Mar 09, 2021 | 87.65 | 88.87 | 86.46 | 87.70 | 90,705 | +0.06(+0.06%) |
Mar 08, 2021 | 87.71 | 88.78 | 87.08 | 87.65 | 249,498 | +0.77(+0.89%) |
Mar 05, 2021 | 87.49 | 87.49 | 84.07 | 86.88 | 106,140 | +0.90(+1.05%) |
Mar 04, 2021 | 87.01 | 87.78 | 84.50 | 85.98 | 320,021 | -1.01(-1.16%) |
Mar 03, 2021 | 87.30 | 88.29 | 86.93 | 86.98 | 140,580 | +0.12(+0.14%) |
Mar 02, 2021 | 87.40 | 87.56 | 86.77 | 86.86 | 99,340 | -0.22(-0.25%) |
Mar 01, 2021 | 85.69 | 87.63 | 85.62 | 87.08 | 123,512 | +2.83(+3.36%) |
Feb 26, 2021 | 85.12 | 85.37 | 83.79 | 84.24 | 47,374 | -1.41(-1.65%) |
Feb 25, 2021 | 87.11 | 87.41 | 85.41 | 85.66 | 147,884 | -1.01(-1.17%) |
Feb 24, 2021 | 85.19 | 86.78 | 84.87 | 86.67 | 572,399 | +1.93(+2.27%) |
Feb 23, 2021 | 84.63 | 84.91 | 83.28 | 84.75 | 101,629 | +0.14(+0.17%) |
Feb 22, 2021 | 83.82 | 84.81 | 83.78 | 84.61 | 85,932 | +0.57(+0.68%) |
Feb 19, 2021 | 83.84 | 84.22 | 83.83 | 84.03 | 25,124 | +0.72(+0.87%) |
Feb 18, 2021 | 83.00 | 83.53 | 82.58 | 83.31 | 13,320 | -0.10(-0.12%) |
Feb 17, 2021 | 83.39 | 83.59 | 82.91 | 83.41 | 35,375 | -0.38(-0.45%) |
Feb 16, 2021 | 82.66 | 83.80 | 82.55 | 83.79 | 31,930 | +1.87(+2.28%) |
Feb 12, 2021 | 80.88 | 81.96 | 80.88 | 81.92 | 26,295 | +1.03(+1.27%) |
Feb 11, 2021 | 81.69 | 81.69 | 80.03 | 80.89 | 17,523 | -0.20(-0.24%) |
Feb 10, 2021 | 81.27 | 81.37 | 80.36 | 81.09 | 22,472 | +0.08(+0.10%) |
Feb 09, 2021 | 81.07 | 81.27 | 80.31 | 81.01 | 17,861 | +0.04(+0.05%) |
Feb 08, 2021 | 80.82 | 80.97 | 80.48 | 80.97 | 29,515 | +0.78(+0.98%) |
Feb 05, 2021 | 80.10 | 80.27 | 79.89 | 80.19 | 22,462 | +0.51(+0.64%) |
Feb 04, 2021 | 79.15 | 79.84 | 79.15 | 79.67 | 9,324 | +0.99(+1.25%) |
Feb 03, 2021 | 78.83 | 79.24 | 78.65 | 78.69 | 22,192 | -0.08(-0.10%) |
Feb 02, 2021 | 77.13 | 78.97 | 77.13 | 78.76 | 51,110 | +2.37(+3.10%) |