Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.74 | 91.89 | 91.37 | 91.49 | 1,059,854 | -0.73(-0.79%) |
Apr 29, 2021 | 92.40 | 92.53 | 91.46 | 92.22 | 1,335,291 | +0.46(+0.50%) |
Apr 28, 2021 | 91.76 | 92.11 | 91.66 | 91.76 | 1,497,864 | -0.04(-0.04%) |
Apr 27, 2021 | 91.96 | 91.99 | 91.61 | 91.80 | 987,952 | -0.12(-0.14%) |
Apr 26, 2021 | 91.80 | 92.03 | 91.74 | 91.93 | 689,077 | +0.21(+0.23%) |
Apr 23, 2021 | 90.85 | 92.00 | 90.81 | 91.72 | 1,076,765 | +1.02(+1.12%) |
Apr 22, 2021 | 91.55 | 91.71 | 90.44 | 90.70 | 1,550,070 | -0.81(-0.89%) |
Apr 21, 2021 | 90.37 | 91.51 | 90.37 | 91.51 | 1,346,939 | +0.86(+0.95%) |
Apr 20, 2021 | 91.05 | 91.18 | 90.26 | 90.65 | 2,024,185 | -0.57(-0.63%) |
Apr 19, 2021 | 91.58 | 91.60 | 90.89 | 91.23 | 1,147,254 | -0.53(-0.57%) |
Apr 16, 2021 | 91.74 | 91.95 | 91.42 | 91.75 | 724,559 | +0.24(+0.26%) |
Apr 15, 2021 | 90.97 | 91.52 | 90.97 | 91.51 | 1,922,788 | +1.02(+1.12%) |
Apr 14, 2021 | 90.91 | 91.10 | 90.36 | 90.50 | 1,048,980 | -0.37(-0.41%) |
Apr 13, 2021 | 90.61 | 91.01 | 90.48 | 90.87 | 884,357 | +0.36(+0.40%) |
Apr 12, 2021 | 90.33 | 90.58 | 90.18 | 90.51 | 929,848 | +0.03(+0.03%) |
Apr 09, 2021 | 89.86 | 90.48 | 89.79 | 90.48 | 986,991 | +0.65(+0.73%) |
Apr 08, 2021 | 89.66 | 89.83 | 89.44 | 89.83 | 949,136 | +0.49(+0.55%) |
Apr 07, 2021 | 89.15 | 89.42 | 89.06 | 89.34 | 819,440 | +0.08(+0.09%) |
Apr 06, 2021 | 89.16 | 89.51 | 89.10 | 89.26 | 933,585 | +0.01(+0.01%) |
Apr 05, 2021 | 88.87 | 89.34 | 88.74 | 89.25 | 1,410,868 | +1.17(+1.33%) |
Apr 01, 2021 | 87.49 | 88.08 | 87.49 | 88.08 | 2,020,539 | +1.03(+1.19%) |
Mar 31, 2021 | 86.80 | 87.49 | 86.78 | 87.05 | 919,057 | +0.40(+0.46%) |
Mar 30, 2021 | 86.54 | 86.78 | 86.24 | 86.65 | 963,791 | -0.14(-0.17%) |
Mar 29, 2021 | 86.66 | 87.07 | 86.22 | 86.79 | 1,870,282 | -0.19(-0.22%) |
Mar 26, 2021 | 85.98 | 87.05 | 85.68 | 86.98 | 877,383 | +1.40(+1.63%) |
Mar 25, 2021 | 84.69 | 85.77 | 84.30 | 85.58 | 873,035 | +0.47(+0.55%) |
Mar 24, 2021 | 86.05 | 86.32 | 85.11 | 85.11 | 1,006,313 | -0.64(-0.75%) |
Mar 23, 2021 | 86.19 | 86.57 | 85.52 | 85.75 | 1,760,445 | -0.66(-0.76%) |
Mar 22, 2021 | 85.73 | 86.71 | 85.73 | 86.41 | 643,640 | +0.72(+0.84%) |
Mar 19, 2021 | 85.58 | 86.07 | 85.10 | 85.70 | 678,717 | -0.07(-0.08%) |
Mar 18, 2021 | 86.46 | 86.97 | 85.66 | 85.76 | 742,928 | -1.39(-1.60%) |
Mar 17, 2021 | 86.45 | 87.37 | 86.24 | 87.16 | 628,237 | +0.27(+0.31%) |
Mar 16, 2021 | 87.14 | 87.37 | 86.66 | 86.89 | 860,079 | -0.21(-0.24%) |
Mar 15, 2021 | 86.53 | 87.11 | 86.05 | 87.10 | 847,774 | +0.61(+0.71%) |
Mar 12, 2021 | 86.03 | 86.49 | 85.80 | 86.49 | 1,431,672 | +0.13(+0.15%) |
Mar 11, 2021 | 85.99 | 86.84 | 85.95 | 86.35 | 746,183 | +0.96(+1.13%) |
Mar 10, 2021 | 85.53 | 85.81 | 85.13 | 85.39 | 718,830 | +0.47(+0.55%) |
Mar 09, 2021 | 84.47 | 85.51 | 84.47 | 84.92 | 1,445,667 | +1.34(+1.60%) |
Mar 08, 2021 | 84.19 | 84.95 | 83.52 | 83.58 | 1,069,262 | -0.54(-0.65%) |
Mar 05, 2021 | 83.41 | 84.33 | 81.51 | 84.13 | 869,076 | +1.58(+1.91%) |
Mar 04, 2021 | 83.67 | 84.23 | 81.53 | 82.55 | 1,051,137 | -1.23(-1.47%) |
Mar 03, 2021 | 84.94 | 85.16 | 83.76 | 83.79 | 724,666 | -1.30(-1.53%) |
Mar 02, 2021 | 86.02 | 86.02 | 85.07 | 85.08 | 866,928 | -0.77(-0.90%) |
Mar 01, 2021 | 84.96 | 86.13 | 84.93 | 85.86 | 1,000,054 | +2.07(+2.47%) |
Feb 26, 2021 | 84.47 | 84.86 | 83.24 | 83.79 | 987,082 | -0.35(-0.42%) |
Feb 25, 2021 | 86.02 | 86.31 | 83.77 | 84.14 | 784,452 | -2.14(-2.48%) |
Feb 24, 2021 | 85.13 | 86.34 | 84.83 | 86.28 | 657,500 | +0.83(+0.97%) |
Feb 23, 2021 | 84.66 | 85.70 | 83.61 | 85.45 | 685,549 | +0.04(+0.04%) |
Feb 22, 2021 | 85.59 | 85.98 | 85.37 | 85.41 | 616,279 | -0.74(-0.86%) |
Feb 19, 2021 | 86.69 | 86.72 | 86.09 | 86.15 | 571,705 | -0.17(-0.20%) |
Feb 18, 2021 | 86.11 | 86.49 | 85.60 | 86.33 | 853,383 | -0.35(-0.41%) |
Feb 17, 2021 | 86.24 | 86.71 | 85.95 | 86.68 | 780,949 | -0.11(-0.12%) |
Feb 16, 2021 | 87.18 | 87.23 | 86.57 | 86.78 | 1,343,454 | -0.10(-0.11%) |
Feb 12, 2021 | 86.25 | 86.95 | 86.25 | 86.88 | 634,216 | +0.42(+0.49%) |
Feb 11, 2021 | 86.51 | 86.65 | 85.86 | 86.46 | 830,317 | +0.17(+0.20%) |
Feb 10, 2021 | 86.70 | 86.70 | 85.69 | 86.29 | 834,984 | +0.05(+0.06%) |
Feb 09, 2021 | 86.16 | 86.38 | 86.07 | 86.24 | 1,387,766 | -0.08(-0.09%) |
Feb 08, 2021 | 86.15 | 86.32 | 85.83 | 86.32 | 1,417,879 | +0.63(+0.74%) |
Feb 05, 2021 | 85.63 | 85.82 | 85.37 | 85.69 | 1,055,875 | +0.38(+0.45%) |
Feb 04, 2021 | 84.66 | 85.30 | 84.54 | 85.30 | 1,477,589 | +0.97(+1.16%) |
Feb 03, 2021 | 84.51 | 84.71 | 84.06 | 84.33 | 1,414,643 | +0.08(+0.09%) |
Feb 02, 2021 | 83.87 | 84.61 | 83.86 | 84.25 | 746,566 | +1.22(+1.47%) |