Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 93.01 | 95.58 | 91.01 | 92.02 | 6,858,800 | -3.92(-4.08%) |
Apr 29, 2021 | 99.31 | 99.38 | 93.10 | 95.94 | 10,647,994 | -1.04(-1.07%) |
Apr 28, 2021 | 95.96 | 97.76 | 94.72 | 96.98 | 5,967,576 | +0.45(+0.47%) |
Apr 27, 2021 | 96.85 | 97.62 | 95.23 | 96.53 | 7,388,537 | +0.62(+0.64%) |
Apr 26, 2021 | 94.65 | 96.71 | 94.34 | 95.91 | 6,768,644 | +2.96(+3.19%) |
Apr 23, 2021 | 89.60 | 94.13 | 88.64 | 92.95 | 8,734,106 | +4.74(+5.37%) |
Apr 22, 2021 | 90.11 | 92.61 | 87.15 | 88.21 | 10,116,027 | -0.99(-1.11%) |
Apr 21, 2021 | 82.89 | 89.30 | 81.20 | 89.20 | 7,042,051 | +5.86(+7.03%) |
Apr 20, 2021 | 87.44 | 88.24 | 80.82 | 83.34 | 11,050,910 | -5.29(-5.97%) |
Apr 19, 2021 | 90.97 | 91.69 | 86.40 | 88.63 | 7,569,216 | -3.64(-3.95%) |
Apr 16, 2021 | 93.00 | 93.38 | 90.18 | 92.27 | 6,618,399 | +0.53(+0.58%) |
Apr 15, 2021 | 92.76 | 92.76 | 89.31 | 91.74 | 6,953,934 | +1.15(+1.27%) |
Apr 14, 2021 | 88.84 | 93.73 | 88.72 | 90.59 | 8,778,730 | +2.60(+2.96%) |
Apr 13, 2021 | 88.28 | 89.68 | 85.20 | 87.99 | 6,302,591 | -0.69(-0.77%) |
Apr 12, 2021 | 89.77 | 90.11 | 87.06 | 88.68 | 6,717,165 | -1.08(-1.20%) |
Apr 09, 2021 | 89.51 | 90.28 | 88.08 | 89.76 | 7,066,080 | +0.07(+0.08%) |
Apr 08, 2021 | 88.81 | 89.99 | 85.95 | 89.69 | 10,940,998 | +2.29(+2.62%) |
Apr 07, 2021 | 91.77 | 92.01 | 86.59 | 87.40 | 9,465,310 | -4.57(-4.97%) |
Apr 06, 2021 | 92.78 | 94.86 | 91.38 | 91.98 | 6,946,833 | -0.69(-0.74%) |
Apr 05, 2021 | 94.44 | 95.75 | 91.07 | 92.66 | 9,319,722 | +1.33(+1.46%) |
Apr 01, 2021 | 89.65 | 91.36 | 89.21 | 91.33 | 13,004,143 | +3.49(+3.98%) |
Mar 31, 2021 | 85.82 | 89.58 | 85.82 | 87.83 | 12,731,787 | +3.28(+3.88%) |
Mar 30, 2021 | 80.41 | 85.28 | 79.05 | 84.56 | 7,193,894 | +4.01(+4.98%) |
Mar 29, 2021 | 85.96 | 88.26 | 80.12 | 80.54 | 10,746,007 | -7.36(-8.37%) |
Mar 26, 2021 | 85.95 | 88.00 | 82.54 | 87.90 | 11,748,640 | +4.45(+5.33%) |
Mar 25, 2021 | 75.24 | 84.31 | 73.85 | 83.46 | 10,841,900 | +5.51(+7.08%) |
Mar 24, 2021 | 86.92 | 88.58 | 77.88 | 77.94 | 8,382,434 | -5.87(-7.00%) |
Mar 23, 2021 | 91.29 | 92.12 | 82.43 | 83.81 | 8,758,437 | -10.14(-10.79%) |
Mar 22, 2021 | 97.01 | 97.51 | 92.46 | 93.95 | 4,409,310 | -2.08(-2.17%) |
Mar 19, 2021 | 93.22 | 98.13 | 91.11 | 96.03 | 6,358,432 | +1.96(+2.09%) |
Mar 18, 2021 | 101.32 | 104.15 | 93.13 | 94.07 | 8,142,140 | -9.40(-9.09%) |
Mar 17, 2021 | 98.94 | 104.02 | 96.86 | 103.47 | 6,985,560 | +2.47(+2.45%) |
Mar 16, 2021 | 105.59 | 105.80 | 99.11 | 100.99 | 7,801,961 | -5.39(-5.06%) |
Mar 15, 2021 | 104.82 | 106.41 | 102.97 | 106.38 | 5,547,925 | +0.84(+0.80%) |
Mar 12, 2021 | 103.03 | 105.92 | 102.23 | 105.54 | 7,573,682 | +2.29(+2.22%) |
Mar 11, 2021 | 99.96 | 103.41 | 99.02 | 103.25 | 5,608,702 | +6.24(+6.43%) |
Mar 10, 2021 | 94.93 | 99.12 | 94.45 | 97.01 | 9,420,748 | +4.98(+5.41%) |
Mar 09, 2021 | 91.10 | 94.11 | 89.28 | 92.03 | 6,094,153 | +5.24(+6.04%) |
Mar 08, 2021 | 87.40 | 90.83 | 85.38 | 86.79 | 10,296,405 | +1.41(+1.66%) |
Mar 05, 2021 | 84.55 | 85.99 | 73.62 | 85.38 | 11,856,458 | +4.85(+6.02%) |
Mar 04, 2021 | 86.75 | 89.40 | 75.90 | 80.53 | 12,878,499 | -7.17(-8.18%) |
Mar 03, 2021 | 91.52 | 94.20 | 87.66 | 87.71 | 8,253,037 | -2.97(-3.28%) |
Mar 02, 2021 | 95.93 | 96.16 | 90.52 | 90.68 | 6,986,298 | -5.67(-5.89%) |
Mar 01, 2021 | 93.11 | 97.00 | 92.55 | 96.35 | 6,283,182 | +9.36(+10.76%) |
Feb 26, 2021 | 88.45 | 91.65 | 82.83 | 86.99 | 7,792,988 | -0.28(-0.33%) |
Feb 25, 2021 | 97.99 | 98.99 | 86.57 | 87.28 | 10,449,443 | -11.07(-11.26%) |
Feb 24, 2021 | 92.73 | 98.79 | 91.75 | 98.34 | 7,027,747 | +6.56(+7.15%) |
Feb 23, 2021 | 90.96 | 93.27 | 83.99 | 91.78 | 8,597,214 | -2.53(-2.68%) |
Feb 22, 2021 | 94.06 | 97.68 | 93.33 | 94.31 | 5,552,636 | -1.78(-1.85%) |
Feb 19, 2021 | 92.86 | 97.50 | 92.49 | 96.09 | 6,597,304 | +5.67(+6.27%) |
Feb 18, 2021 | 92.74 | 93.15 | 89.00 | 90.42 | 5,768,744 | -4.55(-4.79%) |
Feb 17, 2021 | 94.43 | 95.79 | 90.96 | 94.97 | 6,343,899 | -2.16(-2.22%) |
Feb 16, 2021 | 101.88 | 102.15 | 95.89 | 97.13 | 5,381,012 | -1.92(-1.94%) |
Feb 12, 2021 | 97.35 | 99.70 | 95.68 | 99.05 | 4,206,854 | +0.79(+0.81%) |
Feb 11, 2021 | 100.23 | 101.35 | 94.12 | 98.26 | 6,417,121 | -0.35(-0.36%) |
Feb 10, 2021 | 102.63 | 103.16 | 96.09 | 98.61 | 8,690,517 | -2.03(-2.02%) |
Feb 09, 2021 | 99.09 | 102.22 | 97.88 | 100.64 | 4,449,985 | +1.56(+1.57%) |
Feb 08, 2021 | 94.78 | 99.19 | 94.20 | 99.08 | 4,723,795 | +6.89(+7.47%) |
Feb 05, 2021 | 91.23 | 92.38 | 88.66 | 92.19 | 7,040,807 | +3.67(+4.15%) |
Feb 04, 2021 | 84.34 | 88.70 | 84.32 | 88.52 | 4,902,237 | +5.17(+6.20%) |
Feb 03, 2021 | 82.80 | 83.94 | 80.34 | 83.35 | 6,398,780 | +0.74(+0.89%) |
Feb 02, 2021 | 82.07 | 83.10 | 79.58 | 82.61 | 6,016,202 | +3.29(+4.14%) |