Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 95.19 | 95.55 | 94.64 | 94.66 | 18,025 | -1.25(-1.30%) |
Apr 29, 2021 | 96.52 | 96.53 | 95.09 | 95.91 | 64,967 | +0.24(+0.25%) |
Apr 28, 2021 | 95.89 | 95.97 | 95.46 | 95.67 | 27,719 | -0.05(-0.05%) |
Apr 27, 2021 | 95.69 | 95.91 | 95.27 | 95.72 | 22,467 | +0.14(+0.15%) |
Apr 26, 2021 | 95.27 | 95.67 | 95.18 | 95.58 | 32,235 | +0.86(+0.91%) |
Apr 23, 2021 | 93.50 | 95.02 | 93.50 | 94.71 | 22,686 | +1.61(+1.73%) |
Apr 22, 2021 | 93.86 | 94.41 | 92.91 | 93.11 | 34,222 | -0.52(-0.56%) |
Apr 21, 2021 | 91.65 | 93.63 | 91.65 | 93.63 | 74,733 | +1.64(+1.78%) |
Apr 20, 2021 | 93.19 | 93.32 | 91.36 | 91.99 | 22,487 | -1.36(-1.46%) |
Apr 19, 2021 | 93.96 | 94.27 | 93.00 | 93.34 | 53,785 | -0.88(-0.93%) |
Apr 16, 2021 | 94.10 | 94.40 | 93.82 | 94.22 | 145,650 | +0.56(+0.60%) |
Apr 15, 2021 | 93.85 | 93.85 | 93.01 | 93.66 | 31,369 | +0.43(+0.47%) |
Apr 14, 2021 | 92.76 | 93.87 | 92.76 | 93.22 | 67,926 | +0.62(+0.67%) |
Apr 13, 2021 | 92.83 | 92.85 | 91.98 | 92.60 | 32,297 | -0.32(-0.34%) |
Apr 12, 2021 | 93.04 | 93.04 | 92.32 | 92.92 | 39,230 | +0.27(+0.29%) |
Apr 09, 2021 | 92.99 | 92.99 | 92.07 | 92.65 | 55,939 | +0.37(+0.40%) |
Apr 08, 2021 | 92.20 | 92.33 | 91.30 | 92.28 | 66,225 | +0.54(+0.59%) |
Apr 07, 2021 | 92.98 | 92.98 | 91.55 | 91.74 | 35,601 | -0.73(-0.79%) |
Apr 06, 2021 | 92.31 | 93.15 | 92.31 | 92.47 | 105,718 | -0.05(-0.05%) |
Apr 05, 2021 | 93.18 | 93.18 | 91.94 | 92.52 | 281,370 | +0.69(+0.76%) |
Apr 01, 2021 | 91.17 | 91.82 | 91.03 | 91.82 | 235,568 | +1.25(+1.39%) |
Mar 31, 2021 | 90.67 | 91.23 | 90.24 | 90.57 | 48,440 | +0.35(+0.39%) |
Mar 30, 2021 | 89.55 | 90.43 | 89.01 | 90.22 | 194,207 | +1.14(+1.28%) |
Mar 29, 2021 | 89.99 | 89.99 | 88.82 | 89.08 | 8,916 | -1.50(-1.65%) |
Mar 26, 2021 | 89.75 | 90.58 | 88.99 | 90.58 | 18,128 | +1.59(+1.79%) |
Mar 25, 2021 | 86.47 | 89.26 | 86.18 | 88.98 | 47,836 | +1.62(+1.86%) |
Mar 24, 2021 | 89.31 | 89.79 | 87.36 | 87.36 | 21,161 | -1.15(-1.30%) |
Mar 23, 2021 | 90.49 | 90.53 | 88.28 | 88.51 | 15,266 | -2.42(-2.66%) |
Mar 22, 2021 | 91.71 | 91.71 | 90.63 | 90.93 | 22,825 | -0.41(-0.45%) |
Mar 19, 2021 | 90.93 | 91.85 | 90.35 | 91.35 | 13,054 | +0.41(+0.46%) |
Mar 18, 2021 | 92.54 | 93.26 | 90.93 | 90.93 | 17,771 | -1.98(-2.13%) |
Mar 17, 2021 | 91.84 | 92.91 | 91.46 | 92.91 | 11,444 | +0.53(+0.57%) |
Mar 16, 2021 | 93.55 | 93.55 | 91.97 | 92.38 | 12,693 | -1.04(-1.11%) |
Mar 15, 2021 | 92.83 | 93.44 | 92.07 | 93.42 | 23,195 | +1.16(+1.26%) |
Mar 12, 2021 | 91.44 | 92.28 | 91.44 | 92.26 | 20,410 | +0.53(+0.57%) |
Mar 11, 2021 | 91.18 | 91.91 | 90.97 | 91.74 | 41,863 | +1.35(+1.49%) |
Mar 10, 2021 | 89.84 | 90.67 | 89.84 | 90.39 | 45,203 | +1.12(+1.25%) |
Mar 09, 2021 | 89.27 | 89.91 | 89.17 | 89.27 | 103,021 | +0.86(+0.97%) |
Mar 08, 2021 | 88.53 | 89.56 | 88.34 | 88.41 | 65,880 | +0.46(+0.53%) |
Mar 05, 2021 | 87.03 | 87.97 | 84.37 | 87.95 | 21,446 | +1.98(+2.30%) |
Mar 04, 2021 | 87.81 | 88.35 | 84.70 | 85.97 | 35,540 | -2.09(-2.37%) |
Mar 03, 2021 | 88.86 | 89.29 | 88.00 | 88.06 | 32,355 | -0.69(-0.78%) |
Mar 02, 2021 | 90.03 | 90.03 | 88.61 | 88.75 | 73,711 | -1.28(-1.42%) |
Mar 01, 2021 | 88.91 | 90.31 | 88.91 | 90.02 | 37,947 | +2.71(+3.11%) |
Feb 26, 2021 | 87.77 | 88.38 | 86.34 | 87.31 | 30,149 | -0.37(-0.42%) |
Feb 25, 2021 | 90.46 | 90.53 | 87.39 | 87.68 | 62,091 | -3.00(-3.31%) |
Feb 24, 2021 | 89.29 | 90.87 | 89.20 | 90.68 | 52,394 | +1.46(+1.63%) |
Feb 23, 2021 | 88.34 | 89.55 | 87.16 | 89.22 | 41,869 | -0.17(-0.19%) |
Feb 22, 2021 | 89.45 | 90.15 | 89.20 | 89.40 | 114,402 | -0.42(-0.47%) |
Feb 19, 2021 | 88.64 | 89.99 | 88.64 | 89.82 | 36,884 | +1.55(+1.75%) |
Feb 18, 2021 | 88.41 | 88.91 | 87.68 | 88.27 | 22,647 | -0.86(-0.97%) |
Feb 17, 2021 | 88.79 | 89.19 | 88.22 | 89.14 | 22,218 | -0.48(-0.54%) |
Feb 16, 2021 | 90.42 | 90.43 | 89.51 | 89.62 | 25,926 | -0.21(-0.24%) |
Feb 12, 2021 | 89.39 | 89.86 | 89.39 | 89.83 | 18,131 | +0.22(+0.25%) |
Feb 11, 2021 | 89.30 | 89.92 | 88.53 | 89.61 | 29,743 | +0.60(+0.67%) |
Feb 10, 2021 | 89.50 | 89.84 | 88.37 | 89.01 | 57,213 | -0.10(-0.12%) |
Feb 09, 2021 | 88.68 | 89.39 | 88.54 | 89.11 | 28,572 | +0.24(+0.27%) |
Feb 08, 2021 | 88.10 | 88.87 | 88.10 | 88.87 | 25,763 | +1.55(+1.78%) |
Feb 05, 2021 | 87.13 | 87.40 | 86.76 | 87.32 | 45,172 | +0.99(+1.14%) |
Feb 04, 2021 | 85.37 | 86.39 | 85.37 | 86.34 | 57,779 | +1.30(+1.53%) |
Feb 03, 2021 | 84.89 | 85.11 | 84.30 | 85.03 | 21,898 | +0.33(+0.39%) |
Feb 02, 2021 | 84.65 | 85.02 | 84.16 | 84.70 | 139,257 | +0.98(+1.18%) |