Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.25 | 91.52 | 89.71 | 89.94 | 2,579,925 | -1.72(-1.87%) |
Apr 29, 2021 | 90.78 | 92.04 | 90.23 | 91.66 | 1,723,697 | +1.38(+1.53%) |
Apr 28, 2021 | 91.46 | 91.47 | 89.91 | 90.27 | 1,907,087 | -1.17(-1.28%) |
Apr 27, 2021 | 90.88 | 91.54 | 90.53 | 91.45 | 1,291,591 | +0.25(+0.27%) |
Apr 26, 2021 | 91.40 | 92.06 | 90.91 | 91.20 | 1,112,887 | -0.35(-0.38%) |
Apr 23, 2021 | 90.82 | 91.94 | 90.39 | 91.55 | 1,384,263 | +0.88(+0.97%) |
Apr 22, 2021 | 90.23 | 91.29 | 90.04 | 90.67 | 1,764,434 | +0.06(+0.06%) |
Apr 21, 2021 | 90.29 | 90.84 | 89.69 | 90.62 | 1,325,441 | +0.66(+0.73%) |
Apr 20, 2021 | 89.36 | 90.13 | 89.03 | 89.96 | 1,410,650 | +1.00(+1.12%) |
Apr 19, 2021 | 89.69 | 89.78 | 88.49 | 88.96 | 2,165,665 | -0.99(-1.10%) |
Apr 16, 2021 | 89.12 | 90.04 | 88.72 | 89.95 | 1,931,421 | +1.10(+1.24%) |
Apr 15, 2021 | 89.62 | 89.85 | 88.64 | 88.85 | 1,894,208 | -0.41(-0.45%) |
Apr 14, 2021 | 88.73 | 89.72 | 87.98 | 89.26 | 1,530,069 | +0.43(+0.49%) |
Apr 13, 2021 | 88.34 | 89.08 | 87.65 | 88.83 | 1,916,266 | +0.40(+0.45%) |
Apr 12, 2021 | 89.09 | 89.20 | 87.89 | 88.43 | 1,898,899 | -0.47(-0.53%) |
Apr 09, 2021 | 88.68 | 89.06 | 87.80 | 88.90 | 1,576,765 | +0.30(+0.33%) |
Apr 08, 2021 | 88.23 | 88.99 | 87.65 | 88.61 | 2,360,844 | +1.13(+1.30%) |
Apr 07, 2021 | 87.99 | 89.33 | 87.22 | 87.47 | 2,729,416 | -0.56(-0.64%) |
Apr 06, 2021 | 87.65 | 88.37 | 85.56 | 88.03 | 4,471,583 | -4.56(-4.92%) |
Apr 05, 2021 | 91.94 | 93.32 | 91.76 | 92.59 | 2,582,650 | +1.48(+1.62%) |
Apr 01, 2021 | 89.90 | 91.37 | 89.90 | 91.11 | 2,422,541 | +0.68(+0.75%) |
Mar 31, 2021 | 91.55 | 92.09 | 90.27 | 90.43 | 2,358,676 | -1.12(-1.22%) |
Mar 30, 2021 | 92.29 | 92.70 | 90.65 | 91.55 | 1,677,786 | -0.97(-1.05%) |
Mar 29, 2021 | 92.80 | 93.09 | 91.42 | 92.52 | 1,667,924 | -0.50(-0.54%) |
Mar 26, 2021 | 90.52 | 93.19 | 90.29 | 93.02 | 2,063,875 | +2.32(+2.55%) |
Mar 25, 2021 | 89.59 | 90.92 | 89.08 | 90.70 | 1,844,232 | +1.25(+1.39%) |
Mar 24, 2021 | 88.84 | 90.90 | 88.42 | 89.45 | 2,151,222 | +0.75(+0.84%) |
Mar 23, 2021 | 89.11 | 89.55 | 88.21 | 88.71 | 1,611,400 | -0.40(-0.45%) |
Mar 22, 2021 | 88.17 | 89.27 | 88.01 | 89.10 | 1,838,729 | +0.68(+0.77%) |
Mar 19, 2021 | 90.02 | 90.18 | 88.35 | 88.42 | 8,561,489 | -1.34(-1.49%) |
Mar 18, 2021 | 89.40 | 90.74 | 88.49 | 89.76 | 1,909,207 | -0.64(-0.70%) |
Mar 17, 2021 | 89.96 | 91.00 | 89.26 | 90.39 | 2,187,454 | -0.06(-0.06%) |
Mar 16, 2021 | 90.30 | 90.88 | 89.80 | 90.45 | 2,205,312 | +0.27(+0.30%) |
Mar 15, 2021 | 87.81 | 90.25 | 87.81 | 90.18 | 1,551,328 | +2.31(+2.62%) |
Mar 12, 2021 | 87.41 | 87.96 | 86.98 | 87.88 | 1,655,565 | +0.08(+0.09%) |
Mar 11, 2021 | 87.81 | 88.88 | 87.60 | 87.79 | 1,558,846 | +0.42(+0.49%) |
Mar 10, 2021 | 87.60 | 87.99 | 86.95 | 87.37 | 2,343,935 | +0.14(+0.16%) |
Mar 09, 2021 | 87.09 | 88.13 | 86.39 | 87.23 | 2,244,359 | +1.25(+1.45%) |
Mar 08, 2021 | 84.22 | 87.18 | 83.19 | 85.98 | 2,187,138 | +1.00(+1.17%) |
Mar 05, 2021 | 83.28 | 85.31 | 82.37 | 84.99 | 2,574,180 | +2.59(+3.15%) |
Mar 04, 2021 | 83.43 | 84.40 | 81.81 | 82.40 | 2,428,112 | -1.08(-1.29%) |
Mar 03, 2021 | 84.44 | 84.83 | 83.36 | 83.48 | 1,639,309 | -1.53(-1.80%) |
Mar 02, 2021 | 85.51 | 85.98 | 84.55 | 85.01 | 1,642,522 | -0.56(-0.66%) |
Mar 01, 2021 | 85.01 | 86.45 | 84.15 | 85.57 | 1,703,378 | +1.55(+1.84%) |
Feb 26, 2021 | 84.06 | 84.88 | 83.33 | 84.02 | 2,609,191 | -0.31(-0.37%) |
Feb 25, 2021 | 85.81 | 86.54 | 83.96 | 84.33 | 2,303,304 | -1.80(-2.09%) |
Feb 24, 2021 | 83.07 | 86.45 | 82.49 | 86.13 | 2,244,186 | +2.29(+2.73%) |
Feb 23, 2021 | 83.18 | 84.61 | 82.55 | 83.84 | 2,382,931 | +0.45(+0.54%) |
Feb 22, 2021 | 82.75 | 84.26 | 82.22 | 83.39 | 2,208,026 | +0.13(+0.16%) |
Feb 19, 2021 | 83.66 | 84.46 | 82.90 | 83.26 | 1,893,376 | -0.95(-1.13%) |
Feb 18, 2021 | 82.00 | 84.96 | 81.84 | 84.21 | 2,426,180 | +1.94(+2.35%) |
Feb 17, 2021 | 81.14 | 82.46 | 80.88 | 82.28 | 2,653,873 | +0.35(+0.43%) |
Feb 16, 2021 | 82.42 | 82.67 | 81.42 | 81.93 | 2,505,030 | -0.55(-0.67%) |
Feb 12, 2021 | 83.25 | 83.25 | 81.93 | 82.48 | 1,606,898 | -0.82(-0.99%) |
Feb 11, 2021 | 83.78 | 84.05 | 83.05 | 83.30 | 1,275,790 | -0.15(-0.18%) |
Feb 10, 2021 | 84.43 | 84.43 | 83.40 | 83.45 | 1,053,280 | -0.41(-0.48%) |
Feb 09, 2021 | 84.56 | 84.58 | 83.75 | 83.85 | 1,511,971 | -0.76(-0.89%) |
Feb 08, 2021 | 83.61 | 84.78 | 83.52 | 84.61 | 1,199,251 | +0.07(+0.09%) |
Feb 05, 2021 | 84.88 | 85.06 | 84.28 | 84.54 | 1,319,119 | +0.05(+0.05%) |
Feb 04, 2021 | 83.31 | 84.52 | 82.97 | 84.49 | 1,280,977 | +1.50(+1.81%) |
Feb 03, 2021 | 83.53 | 83.53 | 82.22 | 82.99 | 1,643,805 | -0.54(-0.64%) |
Feb 02, 2021 | 82.87 | 83.99 | 82.02 | 83.52 | 1,828,184 | +1.13(+1.38%) |