Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.27 | 92.64 | 91.48 | 92.02 | 49,871 | -1.55(-1.66%) |
Apr 29, 2021 | 95.35 | 95.42 | 92.82 | 93.58 | 33,000 | -1.11(-1.17%) |
Apr 28, 2021 | 94.61 | 95.96 | 94.61 | 94.68 | 27,325 | -0.34(-0.36%) |
Apr 27, 2021 | 95.04 | 95.37 | 94.45 | 95.02 | 32,124 | +0.17(+0.17%) |
Apr 26, 2021 | 94.65 | 94.97 | 94.17 | 94.86 | 47,404 | +0.72(+0.76%) |
Apr 23, 2021 | 92.26 | 94.15 | 92.05 | 94.14 | 58,938 | +2.11(+2.29%) |
Apr 22, 2021 | 93.20 | 93.47 | 91.00 | 92.03 | 22,490 | -1.05(-1.13%) |
Apr 21, 2021 | 90.86 | 95.05 | 90.86 | 93.08 | 47,986 | +2.48(+2.74%) |
Apr 20, 2021 | 92.03 | 93.03 | 89.73 | 90.60 | 28,940 | -2.02(-2.18%) |
Apr 19, 2021 | 92.97 | 93.12 | 91.61 | 92.61 | 23,837 | -0.66(-0.71%) |
Apr 16, 2021 | 93.89 | 94.32 | 92.62 | 93.27 | 30,602 | +0.35(+0.38%) |
Apr 15, 2021 | 93.29 | 93.53 | 91.58 | 92.93 | 22,260 | +0.10(+0.10%) |
Apr 14, 2021 | 92.10 | 93.86 | 92.10 | 92.83 | 22,641 | +1.05(+1.14%) |
Apr 13, 2021 | 93.06 | 95.11 | 90.86 | 91.78 | 25,819 | -1.89(-2.02%) |
Apr 12, 2021 | 93.52 | 93.87 | 92.62 | 93.67 | 16,988 | +0.10(+0.10%) |
Apr 09, 2021 | 92.61 | 93.71 | 92.10 | 93.58 | 23,699 | +1.15(+1.24%) |
Apr 08, 2021 | 92.60 | 92.67 | 91.00 | 92.43 | 25,137 | -0.16(-0.17%) |
Apr 07, 2021 | 93.46 | 94.48 | 92.10 | 92.59 | 34,603 | -0.78(-0.83%) |
Apr 06, 2021 | 93.69 | 95.53 | 93.30 | 93.36 | 34,343 | -0.39(-0.41%) |
Apr 05, 2021 | 92.80 | 94.08 | 92.50 | 93.75 | 42,639 | +1.94(+2.11%) |
Apr 01, 2021 | 93.43 | 93.43 | 90.73 | 91.81 | 51,829 | -0.94(-1.01%) |
Mar 31, 2021 | 93.64 | 94.21 | 92.10 | 92.75 | 71,814 | -1.04(-1.11%) |
Mar 30, 2021 | 91.53 | 95.15 | 91.53 | 93.79 | 77,018 | +1.86(+2.03%) |
Mar 29, 2021 | 92.42 | 94.60 | 91.81 | 91.93 | 78,869 | -1.23(-1.32%) |
Mar 26, 2021 | 93.08 | 96.09 | 92.07 | 93.16 | 73,673 | +1.51(+1.65%) |
Mar 25, 2021 | 88.78 | 92.20 | 87.35 | 91.64 | 94,289 | +2.41(+2.70%) |
Mar 24, 2021 | 90.16 | 93.65 | 89.23 | 89.24 | 50,495 | +0.19(+0.22%) |
Mar 23, 2021 | 92.70 | 93.48 | 88.68 | 89.04 | 81,039 | -5.45(-5.77%) |
Mar 22, 2021 | 95.18 | 98.50 | 93.66 | 94.50 | 52,534 | -1.48(-1.54%) |
Mar 19, 2021 | 98.59 | 100.23 | 95.97 | 95.97 | 269,655 | -3.18(-3.21%) |
Mar 18, 2021 | 100.92 | 102.48 | 98.52 | 99.16 | 58,217 | -1.56(-1.55%) |
Mar 17, 2021 | 100.94 | 102.29 | 99.84 | 100.72 | 46,770 | +0.26(+0.26%) |
Mar 16, 2021 | 102.80 | 102.80 | 99.99 | 100.46 | 34,275 | -2.94(-2.84%) |
Mar 15, 2021 | 102.47 | 103.52 | 101.96 | 103.40 | 37,346 | +0.10(+0.09%) |
Mar 12, 2021 | 103.57 | 104.93 | 102.08 | 103.30 | 70,479 | +0.64(+0.62%) |
Mar 11, 2021 | 104.98 | 104.98 | 102.00 | 102.66 | 54,156 | -1.47(-1.41%) |
Mar 10, 2021 | 102.70 | 104.51 | 102.25 | 104.12 | 49,641 | +2.64(+2.60%) |
Mar 09, 2021 | 102.60 | 104.25 | 101.28 | 101.48 | 55,044 | -1.54(-1.50%) |
Mar 08, 2021 | 101.01 | 103.40 | 99.52 | 103.03 | 60,120 | +3.45(+3.46%) |
Mar 05, 2021 | 99.33 | 99.61 | 96.27 | 99.58 | 117,774 | +1.81(+1.86%) |
Mar 04, 2021 | 99.63 | 101.39 | 97.54 | 97.77 | 71,949 | -2.53(-2.53%) |
Mar 03, 2021 | 99.54 | 103.71 | 99.41 | 100.30 | 82,533 | +0.50(+0.50%) |
Mar 02, 2021 | 98.72 | 100.77 | 98.07 | 99.81 | 57,170 | +0.97(+0.98%) |
Mar 01, 2021 | 96.71 | 99.47 | 96.11 | 98.84 | 46,700 | +3.67(+3.85%) |
Feb 26, 2021 | 95.61 | 97.23 | 93.11 | 95.17 | 84,698 | +0.04(+0.04%) |
Feb 25, 2021 | 96.81 | 97.20 | 94.59 | 95.13 | 64,225 | -2.14(-2.20%) |
Feb 24, 2021 | 95.14 | 97.89 | 94.90 | 97.27 | 50,614 | +2.75(+2.91%) |
Feb 23, 2021 | 93.48 | 95.94 | 93.41 | 94.53 | 40,224 | +0.70(+0.74%) |
Feb 22, 2021 | 92.05 | 94.89 | 92.05 | 93.83 | 44,565 | +1.36(+1.47%) |
Feb 19, 2021 | 90.48 | 93.25 | 90.48 | 92.47 | 45,131 | +2.47(+2.74%) |
Feb 18, 2021 | 90.10 | 91.02 | 89.10 | 90.00 | 57,411 | -0.72(-0.79%) |
Feb 17, 2021 | 88.39 | 91.36 | 86.81 | 90.72 | 100,184 | +1.33(+1.49%) |
Feb 16, 2021 | 87.98 | 91.20 | 87.98 | 89.39 | 66,865 | +1.25(+1.42%) |
Feb 12, 2021 | 87.12 | 88.52 | 85.99 | 88.14 | 62,133 | +0.16(+0.18%) |
Feb 11, 2021 | 88.78 | 90.25 | 87.84 | 87.99 | 128,557 | -0.91(-1.03%) |
Feb 10, 2021 | 87.38 | 89.66 | 87.08 | 88.90 | 96,432 | +1.34(+1.53%) |
Feb 09, 2021 | 84.13 | 88.15 | 83.70 | 87.56 | 69,804 | +3.38(+4.01%) |
Feb 08, 2021 | 84.18 | 84.62 | 83.13 | 84.18 | 56,129 | +0.68(+0.81%) |
Feb 05, 2021 | 80.45 | 84.35 | 80.45 | 83.50 | 85,656 | -0.37(-0.44%) |
Feb 04, 2021 | 83.94 | 84.88 | 82.15 | 83.87 | 45,103 | +0.84(+1.01%) |
Feb 03, 2021 | 82.57 | 83.62 | 81.32 | 83.03 | 51,154 | +0.22(+0.27%) |
Feb 02, 2021 | 83.81 | 83.81 | 81.84 | 82.81 | 79,289 | +0.24(+0.29%) |