Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.35 | 95.71 | 92.58 | 94.62 | 1,440,300 | -0.08(-0.08%) |
Apr 29, 2021 | 95.51 | 95.51 | 92.84 | 94.70 | 1,037,573 | -0.30(-0.32%) |
Apr 28, 2021 | 95.08 | 97.20 | 94.00 | 95.00 | 1,126,417 | -0.34(-0.36%) |
Apr 27, 2021 | 95.75 | 96.34 | 94.70 | 95.34 | 712,117 | -0.14(-0.15%) |
Apr 26, 2021 | 95.00 | 96.60 | 94.03 | 95.48 | 1,176,641 | +0.85(+0.90%) |
Apr 23, 2021 | 94.14 | 94.80 | 92.86 | 94.63 | 810,600 | +0.48(+0.51%) |
Apr 22, 2021 | 94.02 | 95.43 | 92.28 | 94.15 | 1,110,041 | +0.60(+0.64%) |
Apr 21, 2021 | 91.84 | 93.74 | 91.07 | 93.55 | 1,199,891 | +2.49(+2.73%) |
Apr 20, 2021 | 90.35 | 91.26 | 88.20 | 91.06 | 1,250,535 | +0.80(+0.89%) |
Apr 19, 2021 | 93.11 | 93.96 | 90.09 | 90.26 | 1,301,541 | -3.01(-3.23%) |
Apr 16, 2021 | 93.11 | 93.80 | 89.38 | 93.27 | 2,197,200 | -0.24(-0.26%) |
Apr 15, 2021 | 92.64 | 95.88 | 92.53 | 93.51 | 1,451,233 | +2.06(+2.25%) |
Apr 14, 2021 | 92.20 | 93.97 | 90.88 | 91.45 | 1,558,854 | -0.17(-0.19%) |
Apr 13, 2021 | 90.32 | 92.39 | 89.05 | 91.62 | 1,225,328 | +1.83(+2.04%) |
Apr 12, 2021 | 90.28 | 91.13 | 88.03 | 89.79 | 1,206,844 | -1.69(-1.85%) |
Apr 09, 2021 | 90.60 | 92.42 | 90.60 | 91.48 | 1,046,000 | +0.48(+0.53%) |
Apr 08, 2021 | 90.20 | 92.46 | 89.03 | 91.00 | 1,621,162 | +2.31(+2.60%) |
Apr 07, 2021 | 89.60 | 90.05 | 88.57 | 88.69 | 1,078,310 | -1.30(-1.44%) |
Apr 06, 2021 | 90.42 | 93.53 | 89.65 | 89.99 | 1,293,741 | -0.83(-0.91%) |
Apr 05, 2021 | 91.13 | 92.00 | 89.89 | 90.82 | 938,102 | +0.32(+0.35%) |
Apr 01, 2021 | 92.10 | 93.73 | 90.07 | 90.50 | 1,781,700 | -1.54(-1.67%) |
Mar 31, 2021 | 88.25 | 92.93 | 88.13 | 92.04 | 3,582,831 | +4.91(+5.64%) |
Mar 30, 2021 | 83.23 | 87.69 | 83.00 | 87.13 | 2,992,215 | +6.95(+8.67%) |
Mar 29, 2021 | 83.30 | 83.64 | 79.81 | 80.18 | 1,566,068 | -2.83(-3.41%) |
Mar 26, 2021 | 83.92 | 83.97 | 80.73 | 83.01 | 2,067,400 | -0.19(-0.23%) |
Mar 25, 2021 | 81.60 | 84.00 | 80.12 | 83.20 | 1,895,569 | +1.08(+1.32%) |
Mar 24, 2021 | 87.21 | 87.21 | 81.02 | 82.12 | 1,980,078 | -4.07(-4.72%) |
Mar 23, 2021 | 90.01 | 90.50 | 85.65 | 86.19 | 2,364,654 | -4.19(-4.64%) |
Mar 22, 2021 | 89.25 | 91.10 | 88.43 | 90.38 | 2,310,421 | +0.80(+0.89%) |
Mar 19, 2021 | 89.10 | 90.65 | 88.40 | 89.58 | 4,730,200 | +1.43(+1.62%) |
Mar 18, 2021 | 91.15 | 91.15 | 88.01 | 88.15 | 1,960,316 | -2.98(-3.27%) |
Mar 17, 2021 | 87.29 | 92.34 | 86.59 | 91.13 | 2,156,811 | +2.54(+2.87%) |
Mar 16, 2021 | 92.50 | 93.07 | 87.93 | 88.59 | 1,226,383 | -3.90(-4.22%) |
Mar 15, 2021 | 92.24 | 93.05 | 90.46 | 92.49 | 1,401,193 | +0.71(+0.77%) |
Mar 12, 2021 | 90.50 | 91.97 | 89.10 | 91.78 | 911,200 | +1.39(+1.54%) |
Mar 11, 2021 | 89.59 | 91.62 | 89.46 | 90.39 | 996,830 | +1.15(+1.29%) |
Mar 10, 2021 | 88.66 | 90.93 | 88.01 | 89.24 | 1,042,375 | +0.89(+1.01%) |
Mar 09, 2021 | 88.30 | 90.34 | 87.44 | 88.35 | 1,120,495 | +1.58(+1.82%) |
Mar 08, 2021 | 88.49 | 88.84 | 86.10 | 86.77 | 1,511,815 | -1.88(-2.12%) |
Mar 05, 2021 | 87.50 | 89.50 | 81.44 | 88.65 | 1,868,400 | +2.46(+2.85%) |
Mar 04, 2021 | 90.17 | 91.00 | 85.59 | 86.19 | 2,430,668 | -4.82(-5.30%) |
Mar 03, 2021 | 95.00 | 95.24 | 89.35 | 91.01 | 1,727,792 | -3.48(-3.68%) |
Mar 02, 2021 | 92.61 | 95.49 | 90.89 | 94.49 | 2,443,101 | +2.58(+2.81%) |
Mar 01, 2021 | 91.78 | 92.23 | 90.73 | 91.91 | 1,476,356 | +1.00(+1.10%) |
Feb 26, 2021 | 91.83 | 93.30 | 89.77 | 90.91 | 3,133,900 | +0.34(+0.38%) |
Feb 25, 2021 | 94.71 | 94.99 | 89.77 | 90.57 | 3,547,292 | -4.91(-5.14%) |
Feb 24, 2021 | 87.20 | 96.54 | 85.72 | 95.48 | 4,164,995 | +11.20(+13.29%) |
Feb 23, 2021 | 82.08 | 84.79 | 80.30 | 84.28 | 2,195,809 | +0.52(+0.62%) |
Feb 22, 2021 | 88.29 | 88.60 | 83.64 | 83.76 | 1,654,831 | -5.11(-5.75%) |
Feb 19, 2021 | 87.67 | 89.65 | 87.06 | 88.87 | 1,568,600 | +2.00(+2.30%) |
Feb 18, 2021 | 86.69 | 87.92 | 85.79 | 86.87 | 846,108 | -0.30(-0.34%) |
Feb 17, 2021 | 86.44 | 87.80 | 85.70 | 87.17 | 1,350,496 | +0.21(+0.24%) |
Feb 16, 2021 | 91.10 | 91.76 | 86.18 | 86.96 | 1,599,903 | -3.57(-3.94%) |
Feb 12, 2021 | 90.24 | 90.73 | 88.09 | 90.53 | 1,302,300 | -0.62(-0.68%) |
Feb 11, 2021 | 87.36 | 91.38 | 87.22 | 91.15 | 2,283,682 | +4.84(+5.61%) |
Feb 10, 2021 | 87.98 | 88.20 | 84.23 | 86.31 | 1,511,552 | -0.67(-0.77%) |
Feb 09, 2021 | 88.90 | 89.00 | 86.32 | 86.98 | 1,391,023 | -1.48(-1.67%) |
Feb 08, 2021 | 85.39 | 89.05 | 85.39 | 88.46 | 2,668,687 | +3.24(+3.80%) |
Feb 05, 2021 | 85.62 | 87.97 | 84.00 | 85.22 | 1,490,600 | -0.65(-0.76%) |
Feb 04, 2021 | 85.74 | 87.49 | 84.27 | 85.87 | 1,626,595 | +2.14(+2.56%) |
Feb 03, 2021 | 83.44 | 86.01 | 83.06 | 83.73 | 2,044,224 | -0.76(-0.90%) |
Feb 02, 2021 | 82.67 | 85.57 | 81.63 | 84.49 | 5,671,236 | +7.45(+9.67%) |