Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.21 | 93.00 | 89.83 | 89.99 | 126,700 | -2.72(-2.93%) |
Apr 29, 2021 | 90.30 | 93.04 | 90.30 | 92.71 | 140,597 | +3.91(+4.40%) |
Apr 28, 2021 | 90.94 | 92.05 | 86.24 | 88.80 | 381,802 | -6.45(-6.77%) |
Apr 27, 2021 | 96.16 | 96.47 | 94.99 | 95.25 | 105,146 | -0.91(-0.95%) |
Apr 26, 2021 | 96.23 | 98.35 | 96.07 | 96.16 | 107,068 | -0.55(-0.57%) |
Apr 23, 2021 | 97.00 | 97.92 | 96.21 | 96.71 | 79,100 | -0.61(-0.63%) |
Apr 22, 2021 | 99.79 | 100.37 | 96.70 | 97.32 | 93,351 | -2.85(-2.85%) |
Apr 21, 2021 | 100.70 | 102.96 | 99.50 | 100.17 | 95,062 | -0.71(-0.70%) |
Apr 20, 2021 | 100.59 | 101.11 | 99.15 | 100.88 | 64,319 | +0.21(+0.21%) |
Apr 19, 2021 | 98.68 | 100.88 | 97.96 | 100.67 | 80,956 | +1.78(+1.80%) |
Apr 16, 2021 | 101.40 | 101.52 | 97.75 | 98.89 | 120,000 | -2.55(-2.51%) |
Apr 15, 2021 | 101.39 | 102.25 | 100.19 | 101.44 | 65,695 | +0.75(+0.74%) |
Apr 14, 2021 | 100.29 | 100.98 | 99.92 | 100.69 | 42,403 | +0.38(+0.38%) |
Apr 13, 2021 | 100.91 | 101.20 | 99.56 | 100.31 | 61,453 | -0.32(-0.32%) |
Apr 12, 2021 | 99.84 | 100.91 | 99.02 | 100.63 | 46,197 | +0.74(+0.74%) |
Apr 09, 2021 | 99.57 | 99.98 | 98.21 | 99.89 | 73,200 | +0.47(+0.47%) |
Apr 08, 2021 | 100.46 | 100.85 | 98.48 | 99.42 | 109,847 | -0.42(-0.42%) |
Apr 07, 2021 | 99.49 | 100.50 | 99.00 | 99.84 | 99,585 | +0.49(+0.49%) |
Apr 06, 2021 | 99.66 | 100.63 | 98.58 | 99.35 | 86,040 | -0.04(-0.04%) |
Apr 05, 2021 | 99.59 | 100.49 | 98.51 | 99.39 | 74,616 | +0.22(+0.22%) |
Apr 01, 2021 | 97.97 | 100.43 | 97.90 | 99.17 | 91,500 | +1.57(+1.61%) |
Mar 31, 2021 | 97.74 | 99.10 | 97.45 | 97.60 | 143,625 | +0.21(+0.22%) |
Mar 30, 2021 | 96.29 | 98.40 | 95.12 | 97.39 | 100,480 | +0.47(+0.48%) |
Mar 29, 2021 | 97.14 | 99.06 | 96.50 | 96.92 | 96,729 | -0.94(-0.96%) |
Mar 26, 2021 | 95.88 | 97.86 | 95.17 | 97.86 | 112,500 | +2.46(+2.58%) |
Mar 25, 2021 | 93.43 | 96.14 | 93.01 | 95.40 | 106,705 | +1.53(+1.63%) |
Mar 24, 2021 | 97.66 | 97.66 | 93.76 | 93.87 | 115,603 | -3.10(-3.20%) |
Mar 23, 2021 | 98.26 | 99.38 | 96.69 | 96.97 | 83,163 | -1.97(-1.99%) |
Mar 22, 2021 | 101.14 | 101.14 | 98.69 | 98.94 | 110,311 | -2.20(-2.18%) |
Mar 19, 2021 | 98.65 | 101.37 | 98.65 | 101.14 | 249,000 | +2.66(+2.70%) |
Mar 18, 2021 | 100.70 | 100.70 | 98.12 | 98.48 | 137,828 | -1.25(-1.25%) |
Mar 17, 2021 | 99.09 | 100.34 | 98.76 | 99.73 | 90,682 | +0.30(+0.30%) |
Mar 16, 2021 | 100.87 | 100.87 | 98.11 | 99.43 | 96,192 | -1.32(-1.31%) |
Mar 15, 2021 | 100.00 | 100.76 | 99.05 | 100.75 | 142,724 | +0.16(+0.16%) |
Mar 12, 2021 | 99.00 | 100.91 | 99.00 | 100.59 | 108,700 | +1.39(+1.40%) |
Mar 11, 2021 | 95.44 | 99.31 | 95.20 | 99.20 | 178,414 | +3.95(+4.15%) |
Mar 10, 2021 | 97.23 | 98.73 | 94.56 | 95.25 | 187,485 | -1.65(-1.70%) |
Mar 09, 2021 | 100.67 | 101.39 | 95.61 | 96.90 | 376,056 | -3.79(-3.76%) |
Mar 08, 2021 | 100.90 | 101.44 | 99.75 | 100.69 | 159,295 | -0.70(-0.69%) |
Mar 05, 2021 | 100.75 | 101.44 | 99.08 | 101.39 | 151,400 | +1.25(+1.25%) |
Mar 04, 2021 | 101.00 | 102.58 | 99.70 | 100.14 | 199,738 | -0.29(-0.29%) |
Mar 03, 2021 | 99.69 | 100.76 | 98.23 | 100.43 | 129,184 | +1.34(+1.35%) |
Mar 02, 2021 | 99.06 | 100.27 | 97.10 | 99.09 | 119,894 | +0.37(+0.37%) |
Mar 01, 2021 | 97.75 | 100.35 | 97.69 | 98.72 | 128,902 | +1.66(+1.71%) |
Feb 26, 2021 | 96.58 | 98.17 | 95.49 | 97.06 | 162,400 | +0.63(+0.65%) |
Feb 25, 2021 | 93.88 | 96.87 | 93.85 | 96.43 | 157,220 | +2.65(+2.83%) |
Feb 24, 2021 | 92.97 | 95.16 | 92.97 | 93.78 | 156,851 | +0.94(+1.01%) |
Feb 23, 2021 | 91.70 | 93.29 | 90.00 | 92.84 | 110,665 | +1.38(+1.51%) |
Feb 22, 2021 | 90.57 | 93.06 | 90.22 | 91.46 | 128,714 | +0.02(+0.02%) |
Feb 19, 2021 | 90.00 | 92.48 | 90.00 | 91.44 | 99,400 | +0.93(+1.03%) |
Feb 18, 2021 | 91.00 | 91.46 | 88.88 | 90.51 | 126,107 | -1.15(-1.25%) |
Feb 17, 2021 | 91.57 | 92.17 | 89.19 | 91.66 | 124,453 | -0.25(-0.27%) |
Feb 16, 2021 | 90.94 | 93.43 | 90.33 | 91.91 | 95,545 | +1.32(+1.46%) |
Feb 12, 2021 | 92.90 | 92.90 | 89.75 | 90.59 | 161,000 | -2.73(-2.93%) |
Feb 11, 2021 | 95.02 | 96.40 | 92.49 | 93.32 | 196,963 | -5.21(-5.29%) |
Feb 10, 2021 | 95.86 | 101.50 | 93.56 | 98.53 | 310,915 | +11.37(+13.04%) |
Feb 09, 2021 | 85.54 | 87.18 | 85.11 | 87.16 | 120,850 | +1.97(+2.31%) |
Feb 08, 2021 | 84.50 | 85.49 | 84.05 | 85.19 | 88,493 | +0.99(+1.18%) |
Feb 05, 2021 | 85.94 | 85.94 | 83.66 | 84.20 | 134,000 | -0.98(-1.15%) |
Feb 04, 2021 | 82.46 | 85.27 | 82.46 | 85.18 | 113,474 | +2.42(+2.92%) |
Feb 03, 2021 | 82.73 | 83.20 | 81.64 | 82.76 | 67,879 | +0.24(+0.29%) |
Feb 02, 2021 | 82.69 | 83.75 | 81.50 | 82.52 | 39,129 | +0.70(+0.86%) |