Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.60 | 95.87 | 93.47 | 93.88 | 123,400 | -1.28(-1.35%) |
Apr 29, 2021 | 97.33 | 98.93 | 94.84 | 95.16 | 159,117 | -0.74(-0.77%) |
Apr 28, 2021 | 95.11 | 96.71 | 95.11 | 95.90 | 100,644 | +0.45(+0.47%) |
Apr 27, 2021 | 95.13 | 95.56 | 94.11 | 95.45 | 118,185 | +0.36(+0.38%) |
Apr 26, 2021 | 95.68 | 96.04 | 94.87 | 95.09 | 128,030 | +0.31(+0.33%) |
Apr 23, 2021 | 93.17 | 96.09 | 93.17 | 94.78 | 112,300 | +1.96(+2.11%) |
Apr 22, 2021 | 94.00 | 94.88 | 92.79 | 92.82 | 111,954 | -0.84(-0.90%) |
Apr 21, 2021 | 91.25 | 94.24 | 91.17 | 93.66 | 112,360 | +3.00(+3.31%) |
Apr 20, 2021 | 92.68 | 92.92 | 90.57 | 90.66 | 120,242 | -2.38(-2.56%) |
Apr 19, 2021 | 92.47 | 93.40 | 91.53 | 93.04 | 134,941 | -0.01(-0.01%) |
Apr 16, 2021 | 94.37 | 94.37 | 92.83 | 93.05 | 62,400 | -0.57(-0.61%) |
Apr 15, 2021 | 92.12 | 94.98 | 90.83 | 93.62 | 128,299 | +2.11(+2.31%) |
Apr 14, 2021 | 90.61 | 92.53 | 90.05 | 91.51 | 120,692 | +0.74(+0.82%) |
Apr 13, 2021 | 91.14 | 91.63 | 90.15 | 90.77 | 122,191 | -0.94(-1.02%) |
Apr 12, 2021 | 92.95 | 93.05 | 91.20 | 91.71 | 78,675 | -0.95(-1.03%) |
Apr 09, 2021 | 93.28 | 93.28 | 91.32 | 92.66 | 89,000 | -0.24(-0.26%) |
Apr 08, 2021 | 92.21 | 92.96 | 91.26 | 92.90 | 78,184 | +1.23(+1.34%) |
Apr 07, 2021 | 92.98 | 92.98 | 90.85 | 91.67 | 114,788 | -1.09(-1.18%) |
Apr 06, 2021 | 92.21 | 94.09 | 92.21 | 92.76 | 108,397 | +0.23(+0.25%) |
Apr 05, 2021 | 91.75 | 92.80 | 91.01 | 92.53 | 243,830 | +1.65(+1.82%) |
Apr 01, 2021 | 92.33 | 92.53 | 89.79 | 90.88 | 124,200 | -1.22(-1.32%) |
Mar 31, 2021 | 91.59 | 95.79 | 90.58 | 92.10 | 310,361 | +0.75(+0.82%) |
Mar 30, 2021 | 90.19 | 92.28 | 88.88 | 91.35 | 194,923 | +0.96(+1.06%) |
Mar 29, 2021 | 92.58 | 94.82 | 88.36 | 90.39 | 344,205 | -2.93(-3.14%) |
Mar 26, 2021 | 89.32 | 93.91 | 87.81 | 93.32 | 331,300 | +4.81(+5.43%) |
Mar 25, 2021 | 85.79 | 89.08 | 85.28 | 88.51 | 131,398 | +2.00(+2.31%) |
Mar 24, 2021 | 88.65 | 89.30 | 86.15 | 86.51 | 192,036 | -1.09(-1.24%) |
Mar 23, 2021 | 89.29 | 91.30 | 86.07 | 87.60 | 236,562 | -1.88(-2.10%) |
Mar 22, 2021 | 88.96 | 89.97 | 87.36 | 89.48 | 158,422 | +0.75(+0.85%) |
Mar 19, 2021 | 88.43 | 89.25 | 86.41 | 88.73 | 438,600 | +0.25(+0.28%) |
Mar 18, 2021 | 91.25 | 91.50 | 87.94 | 88.48 | 134,086 | -3.15(-3.44%) |
Mar 17, 2021 | 91.82 | 92.22 | 91.16 | 91.63 | 81,864 | -0.52(-0.56%) |
Mar 16, 2021 | 93.27 | 93.95 | 91.32 | 92.15 | 131,229 | -1.79(-1.91%) |
Mar 15, 2021 | 95.27 | 96.32 | 93.58 | 93.94 | 118,283 | -1.73(-1.81%) |
Mar 12, 2021 | 96.18 | 96.19 | 94.59 | 95.67 | 110,300 | +0.01(+0.01%) |
Mar 11, 2021 | 95.00 | 95.81 | 94.14 | 95.66 | 127,225 | +1.09(+1.15%) |
Mar 10, 2021 | 92.27 | 94.86 | 91.82 | 94.57 | 102,442 | +2.55(+2.77%) |
Mar 09, 2021 | 94.01 | 94.36 | 91.52 | 92.02 | 146,173 | -1.19(-1.28%) |
Mar 08, 2021 | 93.76 | 94.43 | 92.51 | 93.21 | 119,899 | -0.35(-0.37%) |
Mar 05, 2021 | 90.84 | 93.69 | 88.97 | 93.56 | 214,200 | +3.50(+3.89%) |
Mar 04, 2021 | 90.26 | 91.58 | 88.49 | 90.06 | 223,546 | -0.73(-0.80%) |
Mar 03, 2021 | 91.62 | 92.49 | 90.75 | 90.79 | 192,258 | -0.91(-0.99%) |
Mar 02, 2021 | 92.00 | 93.71 | 91.25 | 91.70 | 192,814 | -0.72(-0.78%) |
Mar 01, 2021 | 89.92 | 92.45 | 88.53 | 92.42 | 275,323 | +4.23(+4.80%) |
Feb 26, 2021 | 87.11 | 89.70 | 86.82 | 88.19 | 295,400 | +1.20(+1.38%) |
Feb 25, 2021 | 87.14 | 88.33 | 86.27 | 86.99 | 168,251 | -0.69(-0.79%) |
Feb 24, 2021 | 84.15 | 88.20 | 84.15 | 87.68 | 194,637 | +3.72(+4.43%) |
Feb 23, 2021 | 84.90 | 86.00 | 82.99 | 83.96 | 281,105 | -0.89(-1.05%) |
Feb 22, 2021 | 83.15 | 85.41 | 83.15 | 84.85 | 221,969 | +0.63(+0.75%) |
Feb 19, 2021 | 82.90 | 84.31 | 79.58 | 84.22 | 266,700 | +1.32(+1.59%) |
Feb 18, 2021 | 77.45 | 85.73 | 77.05 | 82.90 | 401,881 | +6.05(+7.87%) |
Feb 17, 2021 | 77.94 | 78.94 | 76.54 | 76.85 | 277,100 | -2.33(-2.94%) |
Feb 16, 2021 | 81.43 | 81.43 | 78.86 | 79.18 | 111,068 | -2.08(-2.56%) |
Feb 12, 2021 | 82.10 | 83.02 | 80.78 | 81.26 | 88,300 | -0.90(-1.10%) |
Feb 11, 2021 | 81.58 | 83.37 | 80.98 | 82.16 | 145,447 | +0.58(+0.71%) |
Feb 10, 2021 | 81.32 | 82.12 | 80.61 | 81.58 | 138,992 | +0.90(+1.12%) |
Feb 09, 2021 | 80.34 | 81.71 | 79.71 | 80.68 | 129,361 | +0.67(+0.84%) |
Feb 08, 2021 | 77.96 | 80.02 | 77.94 | 80.01 | 140,844 | +2.26(+2.91%) |
Feb 05, 2021 | 76.62 | 78.10 | 75.88 | 77.75 | 147,200 | +1.44(+1.89%) |
Feb 04, 2021 | 75.42 | 77.58 | 74.98 | 76.31 | 165,091 | +1.12(+1.49%) |
Feb 03, 2021 | 76.85 | 76.85 | 75.19 | 75.19 | 116,659 | -2.17(-2.81%) |
Feb 02, 2021 | 75.32 | 77.86 | 74.24 | 77.36 | 100,333 | +3.32(+4.48%) |