Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.37 | 88.00 | 86.78 | 86.82 | 686,700 | -1.08(-1.23%) |
Apr 29, 2021 | 88.65 | 88.65 | 87.17 | 87.90 | 937,168 | -0.05(-0.06%) |
Apr 28, 2021 | 87.77 | 88.48 | 87.20 | 87.95 | 411,405 | +0.43(+0.49%) |
Apr 27, 2021 | 87.00 | 87.59 | 86.29 | 87.52 | 621,176 | +0.69(+0.79%) |
Apr 26, 2021 | 85.57 | 86.87 | 85.40 | 86.83 | 460,150 | +1.94(+2.29%) |
Apr 23, 2021 | 85.01 | 85.42 | 83.55 | 84.89 | 1,216,300 | +0.51(+0.60%) |
Apr 22, 2021 | 84.07 | 85.44 | 83.86 | 84.38 | 1,118,627 | -0.22(-0.26%) |
Apr 21, 2021 | 84.70 | 85.12 | 84.23 | 84.60 | 432,451 | -0.19(-0.22%) |
Apr 20, 2021 | 85.59 | 86.05 | 84.35 | 84.79 | 697,166 | -0.87(-1.02%) |
Apr 19, 2021 | 86.22 | 86.90 | 85.22 | 85.66 | 584,110 | -0.94(-1.09%) |
Apr 16, 2021 | 87.58 | 87.92 | 86.20 | 86.60 | 980,400 | -1.03(-1.18%) |
Apr 15, 2021 | 86.87 | 88.01 | 86.45 | 87.63 | 1,027,022 | +1.68(+1.95%) |
Apr 14, 2021 | 87.00 | 87.75 | 85.79 | 85.95 | 809,818 | -0.63(-0.73%) |
Apr 13, 2021 | 86.41 | 86.97 | 85.65 | 86.58 | 616,798 | +0.68(+0.79%) |
Apr 12, 2021 | 85.38 | 86.39 | 85.04 | 85.90 | 961,638 | +0.41(+0.48%) |
Apr 09, 2021 | 84.62 | 85.69 | 84.19 | 85.49 | 848,800 | +0.37(+0.43%) |
Apr 08, 2021 | 83.99 | 85.31 | 83.91 | 85.12 | 1,556,558 | +2.13(+2.57%) |
Apr 07, 2021 | 83.08 | 83.86 | 82.80 | 82.99 | 1,765,551 | -0.02(-0.02%) |
Apr 06, 2021 | 81.05 | 83.04 | 80.83 | 83.01 | 1,836,891 | +1.15(+1.40%) |
Apr 05, 2021 | 80.74 | 82.14 | 80.40 | 81.86 | 1,016,343 | +1.65(+2.06%) |
Apr 01, 2021 | 78.82 | 80.58 | 78.45 | 80.21 | 1,365,600 | +2.59(+3.34%) |
Mar 31, 2021 | 76.77 | 79.23 | 76.75 | 77.62 | 1,277,562 | +1.67(+2.20%) |
Mar 30, 2021 | 76.39 | 77.33 | 75.66 | 75.95 | 1,735,658 | -1.15(-1.49%) |
Mar 29, 2021 | 77.17 | 78.26 | 75.07 | 77.10 | 1,913,893 | -0.04(-0.05%) |
Mar 26, 2021 | 76.80 | 77.51 | 75.80 | 77.14 | 2,542,600 | +0.19(+0.25%) |
Mar 25, 2021 | 73.54 | 77.48 | 73.24 | 76.95 | 1,918,444 | +2.32(+3.11%) |
Mar 24, 2021 | 77.42 | 77.88 | 74.62 | 74.63 | 1,247,554 | -2.26(-2.94%) |
Mar 23, 2021 | 75.68 | 77.90 | 75.68 | 76.89 | 2,821,770 | +1.43(+1.90%) |
Mar 22, 2021 | 73.45 | 75.87 | 73.45 | 75.46 | 1,296,689 | +2.24(+3.06%) |
Mar 19, 2021 | 73.89 | 74.41 | 72.79 | 73.22 | 1,801,100 | -0.11(-0.15%) |
Mar 18, 2021 | 73.32 | 75.15 | 72.75 | 73.33 | 2,062,109 | -1.20(-1.61%) |
Mar 17, 2021 | 74.00 | 75.35 | 72.84 | 74.53 | 2,073,284 | -0.60(-0.80%) |
Mar 16, 2021 | 75.50 | 76.48 | 74.45 | 75.13 | 2,935,915 | +0.24(+0.32%) |
Mar 15, 2021 | 72.58 | 75.08 | 71.83 | 74.89 | 2,301,996 | +2.48(+3.42%) |
Mar 12, 2021 | 74.06 | 74.09 | 71.87 | 72.41 | 2,110,300 | -2.81(-3.74%) |
Mar 11, 2021 | 75.30 | 76.11 | 74.39 | 75.22 | 2,863,520 | +1.55(+2.10%) |
Mar 10, 2021 | 74.78 | 75.27 | 73.06 | 73.67 | 1,819,040 | -0.76(-1.02%) |
Mar 09, 2021 | 74.98 | 75.95 | 74.18 | 74.43 | 2,283,209 | +2.22(+3.07%) |
Mar 08, 2021 | 75.53 | 75.96 | 72.14 | 72.21 | 2,241,989 | -3.49(-4.61%) |
Mar 05, 2021 | 76.68 | 76.68 | 71.51 | 75.70 | 2,370,300 | -0.54(-0.71%) |
Mar 04, 2021 | 77.83 | 78.78 | 75.00 | 76.24 | 1,639,924 | -2.38(-3.03%) |
Mar 03, 2021 | 81.00 | 81.04 | 78.62 | 78.62 | 1,599,763 | -2.64(-3.25%) |
Mar 02, 2021 | 84.61 | 84.83 | 80.99 | 81.26 | 1,563,105 | -3.52(-4.15%) |
Mar 01, 2021 | 82.51 | 85.00 | 81.19 | 84.78 | 971,915 | +3.66(+4.51%) |
Feb 26, 2021 | 80.79 | 82.76 | 80.00 | 81.12 | 1,343,600 | +1.12(+1.40%) |
Feb 25, 2021 | 81.00 | 82.50 | 79.73 | 80.00 | 1,002,050 | -1.52(-1.86%) |
Feb 24, 2021 | 81.04 | 81.81 | 79.67 | 81.52 | 1,190,294 | -0.14(-0.17%) |
Feb 23, 2021 | 80.25 | 81.97 | 78.40 | 81.66 | 1,473,085 | -0.53(-0.64%) |
Feb 22, 2021 | 83.50 | 83.78 | 81.25 | 82.19 | 1,094,511 | -2.42(-2.86%) |
Feb 19, 2021 | 82.63 | 84.80 | 81.77 | 84.61 | 1,466,600 | +2.33(+2.83%) |
Feb 18, 2021 | 82.00 | 83.49 | 80.97 | 82.28 | 1,224,593 | -0.78(-0.94%) |
Feb 17, 2021 | 84.25 | 84.89 | 82.88 | 83.06 | 1,366,219 | -1.95(-2.29%) |
Feb 16, 2021 | 85.56 | 86.02 | 83.01 | 85.01 | 2,503,692 | -0.74(-0.86%) |
Feb 12, 2021 | 91.46 | 91.94 | 84.70 | 85.75 | 4,728,200 | -7.10(-7.65%) |
Feb 11, 2021 | 92.71 | 93.75 | 92.06 | 92.85 | 1,639,428 | +1.13(+1.23%) |
Feb 10, 2021 | 91.30 | 92.71 | 91.03 | 91.72 | 1,815,290 | +0.52(+0.57%) |
Feb 09, 2021 | 88.87 | 91.57 | 88.75 | 91.20 | 2,615,168 | +1.88(+2.10%) |
Feb 08, 2021 | 87.37 | 89.44 | 87.14 | 89.32 | 1,438,420 | +2.28(+2.62%) |
Feb 05, 2021 | 86.91 | 87.24 | 85.18 | 87.04 | 999,000 | +0.50(+0.58%) |
Feb 04, 2021 | 84.45 | 86.65 | 83.65 | 86.54 | 747,726 | +2.40(+2.85%) |
Feb 03, 2021 | 85.59 | 86.79 | 84.03 | 84.14 | 563,892 | -1.12(-1.31%) |
Feb 02, 2021 | 82.17 | 85.36 | 81.93 | 85.26 | 881,891 | +4.29(+5.30%) |