Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.35 | 92.07 | 90.25 | 90.58 | 638,758 | -1.59(-1.73%) |
Apr 29, 2021 | 92.65 | 92.65 | 89.96 | 92.17 | 389,132 | +1.27(+1.40%) |
Apr 28, 2021 | 90.12 | 91.29 | 89.14 | 90.89 | 289,140 | +0.64(+0.71%) |
Apr 27, 2021 | 89.50 | 90.44 | 88.40 | 90.25 | 345,648 | +0.35(+0.38%) |
Apr 26, 2021 | 90.07 | 91.18 | 89.62 | 89.91 | 351,190 | +0.50(+0.56%) |
Apr 23, 2021 | 87.50 | 89.88 | 86.79 | 89.40 | 349,757 | +2.79(+3.23%) |
Apr 22, 2021 | 85.34 | 87.36 | 83.95 | 86.61 | 540,726 | +1.63(+1.92%) |
Apr 21, 2021 | 82.22 | 85.23 | 81.26 | 84.98 | 183,698 | +1.82(+2.19%) |
Apr 20, 2021 | 82.93 | 84.02 | 81.15 | 83.16 | 305,193 | -0.69(-0.82%) |
Apr 19, 2021 | 85.11 | 85.47 | 83.17 | 83.85 | 489,264 | -1.98(-2.30%) |
Apr 16, 2021 | 85.40 | 86.21 | 84.20 | 85.83 | 452,032 | +1.16(+1.36%) |
Apr 15, 2021 | 84.75 | 85.05 | 82.83 | 84.67 | 347,399 | +0.95(+1.13%) |
Apr 14, 2021 | 85.63 | 86.75 | 83.71 | 83.72 | 436,965 | -1.57(-1.84%) |
Apr 13, 2021 | 88.03 | 88.03 | 84.10 | 85.29 | 392,076 | -3.36(-3.79%) |
Apr 12, 2021 | 87.14 | 88.96 | 86.55 | 88.65 | 276,631 | +2.33(+2.70%) |
Apr 09, 2021 | 85.14 | 86.81 | 83.94 | 86.32 | 250,723 | +1.31(+1.55%) |
Apr 08, 2021 | 84.28 | 85.32 | 82.46 | 85.01 | 277,716 | +1.42(+1.70%) |
Apr 07, 2021 | 86.38 | 86.44 | 83.39 | 83.59 | 331,515 | -2.71(-3.14%) |
Apr 06, 2021 | 87.79 | 88.99 | 86.19 | 86.29 | 330,066 | -1.75(-1.99%) |
Apr 05, 2021 | 87.52 | 88.86 | 87.00 | 88.04 | 208,060 | +2.08(+2.42%) |
Apr 01, 2021 | 86.61 | 86.88 | 84.48 | 85.96 | 298,418 | +0.50(+0.59%) |
Mar 31, 2021 | 85.29 | 86.75 | 83.46 | 85.45 | 410,969 | +0.72(+0.85%) |
Mar 30, 2021 | 81.73 | 85.00 | 81.28 | 84.73 | 309,827 | +2.73(+3.32%) |
Mar 29, 2021 | 83.94 | 86.90 | 81.65 | 82.01 | 379,605 | -2.73(-3.22%) |
Mar 26, 2021 | 84.72 | 85.28 | 82.34 | 84.73 | 443,829 | +1.62(+1.95%) |
Mar 25, 2021 | 79.27 | 84.14 | 78.11 | 83.11 | 487,770 | +2.64(+3.28%) |
Mar 24, 2021 | 83.60 | 86.27 | 80.26 | 80.47 | 520,761 | -1.41(-1.72%) |
Mar 23, 2021 | 87.55 | 88.59 | 81.13 | 81.89 | 566,579 | -7.17(-8.05%) |
Mar 22, 2021 | 90.30 | 90.32 | 87.49 | 89.06 | 275,577 | -0.81(-0.90%) |
Mar 19, 2021 | 89.23 | 90.63 | 83.94 | 89.87 | 741,539 | +1.32(+1.49%) |
Mar 18, 2021 | 91.56 | 94.00 | 88.19 | 88.54 | 342,123 | -3.53(-3.83%) |
Mar 17, 2021 | 88.90 | 92.13 | 87.86 | 92.07 | 331,710 | +3.81(+4.32%) |
Mar 16, 2021 | 92.20 | 92.20 | 87.98 | 88.26 | 442,632 | -3.38(-3.69%) |
Mar 15, 2021 | 90.71 | 91.74 | 89.18 | 91.63 | 233,284 | +0.64(+0.71%) |
Mar 12, 2021 | 90.85 | 92.09 | 89.76 | 90.99 | 322,214 | +0.69(+0.77%) |
Mar 11, 2021 | 90.89 | 91.93 | 89.38 | 90.30 | 420,661 | +1.37(+1.54%) |
Mar 10, 2021 | 86.49 | 89.45 | 86.33 | 88.93 | 361,121 | +2.49(+2.88%) |
Mar 09, 2021 | 88.53 | 89.35 | 85.14 | 86.44 | 478,298 | -1.18(-1.34%) |
Mar 08, 2021 | 86.43 | 88.59 | 85.55 | 87.61 | 511,148 | +2.25(+2.64%) |
Mar 05, 2021 | 83.94 | 85.50 | 78.41 | 85.36 | 563,723 | +3.22(+3.92%) |
Mar 04, 2021 | 85.50 | 87.85 | 79.15 | 82.14 | 941,191 | -3.27(-3.83%) |
Mar 03, 2021 | 85.00 | 87.67 | 84.35 | 85.41 | 387,078 | +0.66(+0.78%) |
Mar 02, 2021 | 84.54 | 86.05 | 84.22 | 84.75 | 408,502 | -0.03(-0.03%) |
Mar 01, 2021 | 81.53 | 85.42 | 81.29 | 84.78 | 523,757 | +5.50(+6.94%) |
Feb 26, 2021 | 79.77 | 80.90 | 77.62 | 79.28 | 372,744 | +0.01(+0.01%) |
Feb 25, 2021 | 82.76 | 83.34 | 79.07 | 79.27 | 610,693 | -3.78(-4.55%) |
Feb 24, 2021 | 80.65 | 83.08 | 79.97 | 83.05 | 546,374 | +2.85(+3.56%) |
Feb 23, 2021 | 79.00 | 80.84 | 76.05 | 80.20 | 402,604 | +0.57(+0.72%) |
Feb 22, 2021 | 79.85 | 81.35 | 79.16 | 79.63 | 570,476 | -0.89(-1.10%) |
Feb 19, 2021 | 78.75 | 81.55 | 78.75 | 80.51 | 450,108 | +2.64(+3.39%) |
Feb 18, 2021 | 78.69 | 80.33 | 76.67 | 77.88 | 371,350 | -1.59(-2.00%) |
Feb 17, 2021 | 80.04 | 81.06 | 79.20 | 79.47 | 541,070 | -1.56(-1.93%) |
Feb 16, 2021 | 80.87 | 82.04 | 80.20 | 81.03 | 536,025 | +1.59(+2.00%) |
Feb 12, 2021 | 75.05 | 80.35 | 74.89 | 79.44 | 1,301,111 | +3.59(+4.74%) |
Feb 11, 2021 | 76.44 | 77.51 | 74.36 | 75.84 | 690,597 | -0.50(-0.66%) |
Feb 10, 2021 | 77.53 | 81.90 | 75.80 | 76.35 | 1,400,012 | +0.68(+0.90%) |
Feb 09, 2021 | 74.46 | 76.51 | 69.61 | 75.67 | 3,225,635 | -12.55(-14.23%) |
Feb 08, 2021 | 86.26 | 88.41 | 86.22 | 88.22 | 435,177 | +2.53(+2.95%) |
Feb 05, 2021 | 84.85 | 86.08 | 84.26 | 85.69 | 340,441 | +1.21(+1.44%) |
Feb 04, 2021 | 83.46 | 84.78 | 83.08 | 84.47 | 321,319 | +1.02(+1.22%) |
Feb 03, 2021 | 81.18 | 83.50 | 80.19 | 83.46 | 284,954 | +1.90(+2.32%) |
Feb 02, 2021 | 80.98 | 82.62 | 79.66 | 81.56 | 374,729 | +1.65(+2.06%) |