Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.43 | 92.80 | 91.64 | 92.18 | 49,785 | -1.56(-1.66%) |
Apr 29, 2021 | 95.52 | 95.58 | 92.98 | 93.74 | 32,943 | -1.11(-1.17%) |
Apr 28, 2021 | 94.78 | 96.13 | 94.78 | 94.85 | 27,277 | -0.34(-0.36%) |
Apr 27, 2021 | 95.21 | 95.54 | 94.61 | 95.19 | 32,069 | +0.17(+0.17%) |
Apr 26, 2021 | 94.82 | 95.14 | 94.33 | 95.02 | 47,322 | +0.72(+0.76%) |
Apr 23, 2021 | 92.42 | 94.31 | 92.21 | 94.30 | 58,836 | +2.11(+2.29%) |
Apr 22, 2021 | 93.36 | 93.63 | 91.16 | 92.19 | 22,451 | -1.05(-1.13%) |
Apr 21, 2021 | 91.02 | 95.22 | 91.02 | 93.24 | 47,903 | +2.49(+2.74%) |
Apr 20, 2021 | 92.19 | 93.19 | 89.89 | 90.75 | 28,890 | -2.02(-2.18%) |
Apr 19, 2021 | 93.13 | 93.28 | 91.77 | 92.78 | 23,796 | -0.66(-0.71%) |
Apr 16, 2021 | 94.05 | 94.49 | 92.78 | 93.44 | 30,549 | +0.35(+0.38%) |
Apr 15, 2021 | 93.46 | 93.69 | 91.73 | 93.09 | 22,222 | +0.10(+0.10%) |
Apr 14, 2021 | 92.26 | 94.02 | 92.26 | 92.99 | 22,602 | +1.05(+1.14%) |
Apr 13, 2021 | 93.22 | 95.27 | 91.02 | 91.94 | 25,775 | -1.90(-2.02%) |
Apr 12, 2021 | 93.68 | 94.03 | 92.78 | 93.83 | 16,958 | +0.10(+0.10%) |
Apr 09, 2021 | 92.78 | 93.87 | 92.26 | 93.74 | 23,658 | +1.15(+1.24%) |
Apr 08, 2021 | 92.77 | 92.83 | 91.16 | 92.59 | 25,094 | -0.16(-0.17%) |
Apr 07, 2021 | 93.62 | 94.64 | 92.26 | 92.75 | 34,544 | -0.78(-0.83%) |
Apr 06, 2021 | 93.85 | 95.69 | 93.47 | 93.52 | 34,283 | -0.39(-0.41%) |
Apr 05, 2021 | 92.96 | 94.24 | 92.66 | 93.91 | 42,566 | +1.94(+2.11%) |
Apr 01, 2021 | 93.59 | 93.59 | 90.89 | 91.97 | 51,739 | -0.94(-1.01%) |
Mar 31, 2021 | 93.81 | 94.37 | 92.26 | 92.91 | 71,690 | -1.04(-1.11%) |
Mar 30, 2021 | 91.69 | 95.31 | 91.69 | 93.95 | 76,884 | +1.87(+2.03%) |
Mar 29, 2021 | 92.58 | 94.77 | 91.97 | 92.08 | 78,733 | -1.23(-1.32%) |
Mar 26, 2021 | 93.24 | 96.26 | 92.23 | 93.32 | 73,546 | +1.52(+1.65%) |
Mar 25, 2021 | 88.94 | 92.36 | 87.51 | 91.80 | 94,126 | +2.41(+2.70%) |
Mar 24, 2021 | 90.32 | 93.82 | 89.38 | 89.39 | 50,408 | +0.19(+0.22%) |
Mar 23, 2021 | 92.86 | 93.65 | 88.84 | 89.20 | 80,899 | -5.46(-5.77%) |
Mar 22, 2021 | 95.34 | 98.67 | 93.83 | 94.66 | 52,443 | -1.48(-1.54%) |
Mar 19, 2021 | 98.76 | 100.41 | 96.14 | 96.14 | 269,188 | -3.19(-3.21%) |
Mar 18, 2021 | 101.10 | 102.66 | 98.70 | 99.33 | 58,116 | -1.57(-1.55%) |
Mar 17, 2021 | 101.12 | 102.47 | 100.01 | 100.89 | 46,689 | +0.26(+0.26%) |
Mar 16, 2021 | 102.97 | 102.97 | 100.16 | 100.63 | 34,215 | -2.95(-2.84%) |
Mar 15, 2021 | 102.64 | 103.70 | 102.13 | 103.58 | 37,282 | +0.10(+0.09%) |
Mar 12, 2021 | 103.75 | 105.11 | 102.25 | 103.48 | 70,357 | +0.64(+0.62%) |
Mar 11, 2021 | 105.16 | 105.16 | 102.18 | 102.84 | 54,063 | -1.47(-1.41%) |
Mar 10, 2021 | 102.88 | 104.69 | 102.43 | 104.31 | 49,555 | +2.64(+2.60%) |
Mar 09, 2021 | 102.78 | 104.43 | 101.46 | 101.66 | 54,949 | -1.55(-1.50%) |
Mar 08, 2021 | 101.18 | 103.58 | 99.70 | 103.21 | 60,016 | +3.45(+3.46%) |
Mar 05, 2021 | 99.50 | 99.78 | 96.44 | 99.76 | 117,570 | +1.82(+1.86%) |
Mar 04, 2021 | 99.80 | 101.56 | 97.71 | 97.94 | 71,825 | -2.54(-2.53%) |
Mar 03, 2021 | 99.72 | 103.89 | 99.58 | 100.47 | 82,391 | +0.50(+0.50%) |
Mar 02, 2021 | 98.89 | 100.94 | 98.24 | 99.98 | 57,071 | +0.97(+0.98%) |
Mar 01, 2021 | 96.88 | 99.64 | 96.28 | 99.01 | 46,619 | +3.67(+3.85%) |
Feb 26, 2021 | 95.78 | 97.40 | 93.27 | 95.33 | 84,552 | +0.04(+0.04%) |
Feb 25, 2021 | 96.97 | 97.37 | 94.76 | 95.29 | 64,114 | -2.15(-2.20%) |
Feb 24, 2021 | 95.30 | 98.06 | 95.07 | 97.44 | 50,526 | +2.75(+2.91%) |
Feb 23, 2021 | 93.64 | 96.11 | 93.57 | 94.69 | 40,155 | +0.70(+0.74%) |
Feb 22, 2021 | 92.21 | 95.05 | 92.21 | 93.99 | 44,488 | +1.36(+1.47%) |
Feb 19, 2021 | 90.64 | 93.41 | 90.64 | 92.63 | 45,053 | +2.47(+2.74%) |
Feb 18, 2021 | 90.26 | 91.18 | 89.26 | 90.16 | 57,312 | -0.72(-0.79%) |
Feb 17, 2021 | 88.55 | 91.52 | 86.96 | 90.88 | 100,011 | +1.33(+1.49%) |
Feb 16, 2021 | 88.13 | 91.36 | 88.13 | 89.55 | 66,749 | +1.25(+1.42%) |
Feb 12, 2021 | 87.27 | 88.67 | 86.14 | 88.29 | 62,025 | +0.16(+0.18%) |
Feb 11, 2021 | 88.94 | 90.40 | 87.99 | 88.14 | 128,335 | -0.91(-1.03%) |
Feb 10, 2021 | 87.54 | 89.82 | 87.23 | 89.05 | 96,265 | +1.34(+1.53%) |
Feb 09, 2021 | 84.28 | 88.30 | 83.84 | 87.71 | 69,683 | +3.38(+4.01%) |
Feb 08, 2021 | 84.33 | 84.76 | 83.27 | 84.33 | 56,032 | +0.68(+0.81%) |
Feb 05, 2021 | 80.59 | 84.49 | 80.59 | 83.65 | 85,508 | -0.37(-0.44%) |
Feb 04, 2021 | 84.08 | 85.02 | 82.29 | 84.02 | 45,025 | +0.84(+1.01%) |
Feb 03, 2021 | 82.72 | 83.77 | 81.46 | 83.17 | 51,065 | +0.22(+0.27%) |
Feb 02, 2021 | 83.96 | 83.96 | 81.98 | 82.95 | 79,152 | +0.24(+0.29%) |