Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.69 | 92.88 | 89.67 | 90.54 | 164,400 | -1.63(-1.77%) |
Apr 29, 2021 | 91.46 | 92.48 | 90.00 | 92.17 | 186,621 | +0.81(+0.89%) |
Apr 28, 2021 | 89.89 | 91.45 | 89.57 | 91.36 | 165,870 | +0.70(+0.77%) |
Apr 27, 2021 | 90.30 | 90.67 | 89.22 | 90.66 | 62,905 | +0.46(+0.51%) |
Apr 26, 2021 | 88.00 | 90.20 | 87.72 | 90.20 | 99,686 | +2.48(+2.83%) |
Apr 23, 2021 | 87.00 | 88.03 | 86.21 | 87.72 | 96,300 | +0.77(+0.89%) |
Apr 22, 2021 | 83.02 | 86.95 | 82.77 | 86.95 | 334,986 | +3.45(+4.13%) |
Apr 21, 2021 | 82.26 | 84.12 | 81.83 | 83.50 | 278,190 | +1.21(+1.47%) |
Apr 20, 2021 | 81.08 | 82.92 | 80.02 | 82.29 | 227,877 | +1.53(+1.89%) |
Apr 19, 2021 | 82.53 | 82.60 | 79.21 | 80.76 | 140,088 | -2.09(-2.52%) |
Apr 16, 2021 | 84.15 | 84.15 | 82.44 | 82.85 | 31,500 | -0.65(-0.78%) |
Apr 15, 2021 | 83.05 | 84.29 | 82.87 | 83.50 | 79,216 | +1.04(+1.26%) |
Apr 14, 2021 | 83.43 | 83.53 | 81.38 | 82.46 | 96,563 | -0.66(-0.79%) |
Apr 13, 2021 | 82.38 | 83.67 | 81.75 | 83.12 | 86,569 | +1.22(+1.49%) |
Apr 12, 2021 | 83.29 | 83.36 | 81.10 | 81.90 | 82,355 | -1.35(-1.62%) |
Apr 09, 2021 | 81.78 | 83.26 | 80.10 | 83.25 | 118,100 | +1.31(+1.60%) |
Apr 08, 2021 | 81.79 | 84.31 | 81.51 | 81.94 | 260,821 | +0.96(+1.19%) |
Apr 07, 2021 | 81.72 | 81.88 | 79.38 | 80.98 | 261,421 | -0.43(-0.53%) |
Apr 06, 2021 | 82.75 | 83.66 | 80.57 | 81.41 | 166,633 | -1.60(-1.93%) |
Apr 05, 2021 | 85.09 | 85.09 | 81.90 | 83.01 | 170,168 | -1.33(-1.58%) |
Apr 01, 2021 | 85.83 | 85.94 | 83.74 | 84.34 | 102,300 | -0.35(-0.41%) |
Mar 31, 2021 | 85.68 | 86.33 | 84.01 | 84.69 | 80,864 | -0.73(-0.85%) |
Mar 30, 2021 | 82.21 | 85.71 | 81.73 | 85.42 | 97,876 | +2.46(+2.97%) |
Mar 29, 2021 | 84.65 | 85.91 | 82.09 | 82.96 | 65,560 | -2.15(-2.53%) |
Mar 26, 2021 | 83.39 | 85.18 | 82.58 | 85.11 | 127,900 | +2.34(+2.83%) |
Mar 25, 2021 | 82.99 | 85.00 | 81.01 | 82.77 | 254,609 | -0.81(-0.97%) |
Mar 24, 2021 | 85.86 | 85.86 | 82.32 | 83.58 | 126,114 | -2.23(-2.60%) |
Mar 23, 2021 | 86.31 | 86.81 | 85.49 | 85.81 | 114,861 | -0.67(-0.77%) |
Mar 22, 2021 | 85.92 | 87.64 | 85.28 | 86.48 | 50,928 | +0.07(+0.08%) |
Mar 19, 2021 | 86.86 | 87.01 | 85.91 | 86.41 | 64,500 | -0.15(-0.17%) |
Mar 18, 2021 | 86.48 | 88.50 | 84.54 | 86.56 | 115,027 | -1.01(-1.15%) |
Mar 17, 2021 | 89.01 | 89.01 | 86.34 | 87.57 | 67,204 | -0.95(-1.07%) |
Mar 16, 2021 | 88.55 | 90.10 | 87.92 | 88.52 | 108,496 | +0.62(+0.71%) |
Mar 15, 2021 | 86.48 | 87.90 | 85.46 | 87.90 | 66,039 | +2.07(+2.41%) |
Mar 12, 2021 | 89.00 | 89.87 | 85.33 | 85.83 | 187,800 | -3.92(-4.37%) |
Mar 11, 2021 | 88.00 | 89.89 | 87.78 | 89.75 | 65,866 | +2.84(+3.27%) |
Mar 10, 2021 | 89.31 | 89.58 | 86.56 | 86.91 | 160,677 | -1.14(-1.29%) |
Mar 09, 2021 | 81.74 | 89.80 | 81.74 | 88.05 | 201,081 | +7.40(+9.18%) |
Mar 08, 2021 | 85.88 | 86.70 | 80.22 | 80.65 | 219,701 | -6.09(-7.02%) |
Mar 05, 2021 | 86.45 | 87.17 | 83.24 | 86.74 | 141,500 | +0.29(+0.34%) |
Mar 04, 2021 | 88.74 | 89.81 | 85.33 | 86.45 | 129,016 | -2.69(-3.02%) |
Mar 03, 2021 | 89.60 | 90.13 | 87.58 | 89.14 | 133,571 | -0.73(-0.81%) |
Mar 02, 2021 | 90.10 | 90.13 | 88.90 | 89.87 | 103,801 | -0.08(-0.09%) |
Mar 01, 2021 | 88.95 | 91.00 | 88.54 | 89.95 | 243,760 | +1.50(+1.70%) |
Feb 26, 2021 | 85.10 | 88.64 | 84.89 | 88.45 | 311,300 | +2.93(+3.43%) |
Feb 25, 2021 | 86.16 | 87.08 | 84.34 | 85.52 | 517,399 | -1.50(-1.72%) |
Feb 24, 2021 | 85.11 | 87.20 | 84.21 | 87.02 | 142,191 | +1.85(+2.17%) |
Feb 23, 2021 | 82.66 | 85.93 | 81.31 | 85.17 | 142,305 | +0.19(+0.22%) |
Feb 22, 2021 | 87.09 | 87.09 | 84.50 | 84.98 | 175,150 | -2.26(-2.59%) |
Feb 19, 2021 | 86.48 | 88.62 | 86.06 | 87.24 | 170,100 | +1.17(+1.36%) |
Feb 18, 2021 | 83.57 | 86.73 | 82.42 | 86.07 | 162,552 | +2.66(+3.19%) |
Feb 17, 2021 | 83.66 | 85.94 | 79.02 | 83.41 | 147,052 | -0.54(-0.64%) |
Feb 16, 2021 | 86.45 | 88.06 | 83.67 | 83.95 | 255,329 | -1.95(-2.27%) |
Feb 12, 2021 | 86.11 | 86.36 | 84.94 | 85.90 | 83,200 | +0.16(+0.19%) |
Feb 11, 2021 | 82.68 | 86.25 | 82.60 | 85.74 | 177,409 | +3.24(+3.93%) |
Feb 10, 2021 | 86.01 | 86.21 | 81.96 | 82.50 | 167,128 | -3.25(-3.79%) |
Feb 09, 2021 | 86.08 | 87.45 | 85.42 | 85.75 | 124,127 | -0.47(-0.55%) |
Feb 08, 2021 | 86.39 | 87.64 | 85.85 | 86.22 | 124,573 | +0.15(+0.17%) |
Feb 05, 2021 | 85.30 | 86.67 | 84.40 | 86.07 | 360,200 | +1.15(+1.35%) |
Feb 04, 2021 | 83.28 | 84.92 | 82.60 | 84.92 | 224,131 | +1.82(+2.19%) |
Feb 03, 2021 | 83.56 | 83.56 | 81.51 | 83.10 | 113,722 | -0.23(-0.28%) |
Feb 02, 2021 | 82.18 | 83.61 | 80.54 | 83.33 | 242,117 | +1.47(+1.80%) |