Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.04 | 97.73 | 96.18 | 97.30 | 713,916 | -0.58(-0.60%) |
Apr 29, 2021 | 97.40 | 98.11 | 96.58 | 97.89 | 416,088 | +0.82(+0.84%) |
Apr 28, 2021 | 97.27 | 97.72 | 95.22 | 97.07 | 282,791 | -0.26(-0.27%) |
Apr 27, 2021 | 96.61 | 97.40 | 96.20 | 97.33 | 338,955 | +1.35(+1.41%) |
Apr 26, 2021 | 96.07 | 96.91 | 95.45 | 95.98 | 745,703 | +0.23(+0.24%) |
Apr 23, 2021 | 96.31 | 96.35 | 95.49 | 95.75 | 280,936 | +0.11(+0.11%) |
Apr 22, 2021 | 95.66 | 96.58 | 94.75 | 95.64 | 207,282 | +0.14(+0.15%) |
Apr 21, 2021 | 95.80 | 95.95 | 94.81 | 95.50 | 342,395 | -0.02(-0.02%) |
Apr 20, 2021 | 96.89 | 97.31 | 94.86 | 95.52 | 552,339 | -1.53(-1.58%) |
Apr 19, 2021 | 97.48 | 98.53 | 96.42 | 97.05 | 401,913 | -0.85(-0.87%) |
Apr 16, 2021 | 98.43 | 99.30 | 97.90 | 97.91 | 448,517 | +0.03(+0.03%) |
Apr 15, 2021 | 97.14 | 98.11 | 96.36 | 97.88 | 420,442 | +1.52(+1.58%) |
Apr 14, 2021 | 97.03 | 97.83 | 95.71 | 96.35 | 497,254 | -0.43(-0.45%) |
Apr 13, 2021 | 97.79 | 98.54 | 96.58 | 96.79 | 476,160 | -1.16(-1.18%) |
Apr 12, 2021 | 97.06 | 98.33 | 96.71 | 97.95 | 694,027 | +0.59(+0.61%) |
Apr 09, 2021 | 97.93 | 98.01 | 96.84 | 97.35 | 954,182 | -0.81(-0.82%) |
Apr 08, 2021 | 97.90 | 99.24 | 97.37 | 98.16 | 339,502 | +0.62(+0.64%) |
Apr 07, 2021 | 97.97 | 98.17 | 96.56 | 97.53 | 446,460 | -0.67(-0.68%) |
Apr 06, 2021 | 98.68 | 99.50 | 97.57 | 98.20 | 938,068 | -0.75(-0.76%) |
Apr 05, 2021 | 98.82 | 99.61 | 97.87 | 98.95 | 340,886 | +1.14(+1.17%) |
Apr 01, 2021 | 95.63 | 98.27 | 94.86 | 97.81 | 598,058 | +3.15(+3.32%) |
Mar 31, 2021 | 94.23 | 95.96 | 93.98 | 94.67 | 493,186 | +0.21(+0.22%) |
Mar 30, 2021 | 94.37 | 94.83 | 92.82 | 94.46 | 419,091 | +0.12(+0.12%) |
Mar 29, 2021 | 93.99 | 94.79 | 93.17 | 94.34 | 483,153 | +0.15(+0.16%) |
Mar 26, 2021 | 93.42 | 94.19 | 92.12 | 94.19 | 302,001 | +1.23(+1.32%) |
Mar 25, 2021 | 91.62 | 93.12 | 90.22 | 92.96 | 347,878 | +0.82(+0.88%) |
Mar 24, 2021 | 94.07 | 94.19 | 92.02 | 92.14 | 352,915 | -1.40(-1.50%) |
Mar 23, 2021 | 95.28 | 95.59 | 92.90 | 93.54 | 425,748 | -2.01(-2.11%) |
Mar 22, 2021 | 95.45 | 96.25 | 95.19 | 95.56 | 269,650 | +0.39(+0.41%) |
Mar 19, 2021 | 94.17 | 95.62 | 93.65 | 95.16 | 543,623 | +0.76(+0.80%) |
Mar 18, 2021 | 94.93 | 96.37 | 94.00 | 94.41 | 418,030 | -1.16(-1.21%) |
Mar 17, 2021 | 96.40 | 96.52 | 95.11 | 95.57 | 333,352 | -1.10(-1.14%) |
Mar 16, 2021 | 96.48 | 97.36 | 96.09 | 96.67 | 355,745 | +0.57(+0.59%) |
Mar 15, 2021 | 94.96 | 96.11 | 94.44 | 96.10 | 383,456 | +1.20(+1.26%) |
Mar 12, 2021 | 93.55 | 94.95 | 92.53 | 94.91 | 391,058 | +0.57(+0.60%) |
Mar 11, 2021 | 94.78 | 95.79 | 93.93 | 94.34 | 522,561 | +0.47(+0.50%) |
Mar 10, 2021 | 95.50 | 95.58 | 93.32 | 93.87 | 525,598 | -1.13(-1.19%) |
Mar 09, 2021 | 95.57 | 96.32 | 94.85 | 95.00 | 600,060 | +0.35(+0.37%) |
Mar 08, 2021 | 94.58 | 95.49 | 93.97 | 94.65 | 488,783 | +0.13(+0.14%) |
Mar 05, 2021 | 93.64 | 94.74 | 89.88 | 94.51 | 510,878 | +1.86(+2.01%) |
Mar 04, 2021 | 95.44 | 95.77 | 91.99 | 92.65 | 1,178,210 | -3.02(-3.16%) |
Mar 03, 2021 | 95.38 | 96.56 | 95.03 | 95.67 | 701,647 | -0.28(-0.29%) |
Mar 02, 2021 | 96.57 | 97.35 | 95.66 | 95.95 | 916,556 | -0.53(-0.55%) |
Mar 01, 2021 | 94.77 | 96.99 | 94.66 | 96.48 | 762,508 | +2.86(+3.05%) |
Feb 26, 2021 | 93.76 | 95.53 | 93.48 | 93.62 | 803,807 | +0.84(+0.91%) |
Feb 25, 2021 | 92.44 | 94.04 | 92.32 | 92.78 | 465,994 | -0.12(-0.13%) |
Feb 24, 2021 | 93.13 | 93.68 | 92.71 | 92.90 | 498,787 | -0.58(-0.63%) |
Feb 23, 2021 | 89.72 | 93.62 | 88.58 | 93.49 | 903,112 | +3.65(+4.07%) |
Feb 22, 2021 | 88.99 | 90.54 | 88.99 | 89.83 | 368,228 | -0.10(-0.11%) |
Feb 19, 2021 | 90.26 | 91.06 | 89.83 | 89.93 | 324,630 | -0.01(-0.01%) |
Feb 18, 2021 | 89.68 | 90.77 | 89.37 | 89.94 | 343,833 | -0.68(-0.75%) |
Feb 17, 2021 | 90.81 | 90.92 | 89.63 | 90.62 | 363,339 | -0.34(-0.37%) |
Feb 16, 2021 | 91.10 | 91.75 | 90.39 | 90.96 | 469,845 | +0.39(+0.43%) |
Feb 12, 2021 | 89.00 | 90.96 | 89.00 | 90.56 | 368,846 | +1.05(+1.17%) |
Feb 11, 2021 | 89.91 | 90.26 | 89.11 | 89.52 | 466,900 | +0.17(+0.19%) |
Feb 10, 2021 | 88.53 | 90.40 | 88.23 | 89.34 | 915,353 | +1.12(+1.27%) |
Feb 09, 2021 | 88.23 | 88.64 | 87.62 | 88.22 | 467,711 | -0.03(-0.03%) |
Feb 08, 2021 | 87.85 | 88.66 | 87.55 | 88.25 | 938,762 | +0.88(+1.01%) |
Feb 05, 2021 | 88.23 | 88.23 | 87.07 | 87.37 | 354,056 | -0.53(-0.60%) |
Feb 04, 2021 | 87.28 | 88.31 | 87.05 | 87.89 | 552,167 | +0.67(+0.77%) |
Feb 03, 2021 | 87.68 | 88.95 | 86.74 | 87.23 | 668,754 | -0.01(-0.01%) |
Feb 02, 2021 | 86.10 | 87.69 | 85.68 | 87.23 | 1,079,268 | +1.72(+2.01%) |