Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.32 | 83.19 | 80.39 | 80.85 | 358,311 | -0.75(-0.92%) |
Apr 29, 2021 | 79.99 | 81.61 | 79.92 | 81.60 | 405,168 | +1.92(+2.40%) |
Apr 28, 2021 | 77.75 | 79.75 | 77.75 | 79.68 | 337,687 | +1.19(+1.51%) |
Apr 27, 2021 | 76.65 | 78.81 | 76.53 | 78.49 | 461,214 | +1.84(+2.40%) |
Apr 26, 2021 | 76.46 | 77.76 | 75.98 | 76.65 | 272,375 | +0.80(+1.06%) |
Apr 23, 2021 | 74.40 | 76.23 | 73.34 | 75.85 | 278,282 | +2.07(+2.80%) |
Apr 22, 2021 | 72.34 | 74.96 | 71.83 | 73.78 | 429,120 | +1.60(+2.21%) |
Apr 21, 2021 | 71.35 | 72.25 | 69.88 | 72.18 | 612,003 | +1.19(+1.67%) |
Apr 20, 2021 | 73.88 | 74.01 | 69.29 | 71.00 | 615,715 | -3.88(-5.18%) |
Apr 19, 2021 | 76.68 | 77.06 | 74.72 | 74.88 | 319,794 | -1.81(-2.36%) |
Apr 16, 2021 | 76.70 | 77.44 | 76.00 | 76.69 | 168,510 | -0.01(-0.01%) |
Apr 15, 2021 | 76.70 | 77.31 | 75.22 | 76.70 | 227,026 | +0.63(+0.82%) |
Apr 14, 2021 | 77.66 | 78.93 | 75.69 | 76.07 | 206,480 | -1.21(-1.56%) |
Apr 13, 2021 | 74.87 | 77.59 | 73.45 | 77.28 | 251,964 | +1.64(+2.17%) |
Apr 12, 2021 | 77.63 | 78.08 | 74.57 | 75.63 | 284,306 | +0.17(+0.22%) |
Apr 09, 2021 | 75.71 | 76.12 | 74.27 | 75.46 | 259,987 | -0.53(-0.70%) |
Apr 08, 2021 | 74.86 | 76.60 | 74.36 | 76.00 | 590,183 | +0.87(+1.16%) |
Apr 07, 2021 | 77.43 | 78.13 | 75.03 | 75.13 | 204,895 | -1.93(-2.51%) |
Apr 06, 2021 | 75.37 | 77.99 | 75.34 | 77.06 | 626,608 | +1.68(+2.23%) |
Apr 05, 2021 | 76.75 | 77.61 | 75.03 | 75.38 | 365,305 | -0.25(-0.33%) |
Apr 01, 2021 | 76.01 | 77.04 | 75.26 | 75.63 | 316,906 | +0.12(+0.16%) |
Mar 31, 2021 | 75.47 | 76.62 | 74.74 | 75.51 | 376,991 | +0.04(+0.05%) |
Mar 30, 2021 | 72.78 | 76.40 | 72.54 | 75.47 | 609,122 | +3.30(+4.57%) |
Mar 29, 2021 | 74.61 | 74.61 | 70.63 | 72.17 | 955,748 | -2.76(-3.68%) |
Mar 26, 2021 | 77.39 | 77.39 | 73.08 | 74.93 | 308,882 | -1.77(-2.30%) |
Mar 25, 2021 | 73.44 | 76.88 | 73.02 | 76.70 | 524,747 | +2.57(+3.47%) |
Mar 24, 2021 | 77.86 | 78.53 | 74.03 | 74.13 | 322,183 | -2.59(-3.37%) |
Mar 23, 2021 | 79.09 | 79.95 | 76.46 | 76.72 | 620,403 | -2.90(-3.64%) |
Mar 22, 2021 | 81.97 | 81.97 | 79.25 | 79.61 | 486,136 | -4.37(-5.21%) |
Mar 19, 2021 | 82.18 | 84.38 | 80.78 | 83.99 | 410,309 | +1.50(+1.82%) |
Mar 18, 2021 | 84.18 | 86.15 | 82.39 | 82.48 | 187,770 | -2.93(-3.44%) |
Mar 17, 2021 | 84.04 | 85.65 | 83.10 | 85.42 | 206,392 | +0.82(+0.97%) |
Mar 16, 2021 | 84.57 | 85.14 | 82.57 | 84.60 | 345,487 | -0.10(-0.12%) |
Mar 15, 2021 | 86.27 | 87.64 | 84.55 | 84.70 | 495,423 | -0.90(-1.05%) |
Mar 12, 2021 | 84.77 | 86.08 | 83.61 | 85.60 | 1,129,714 | +0.52(+0.62%) |
Mar 11, 2021 | 84.77 | 86.94 | 84.35 | 85.07 | 448,254 | +0.75(+0.89%) |
Mar 10, 2021 | 85.55 | 86.40 | 82.73 | 84.33 | 274,136 | -1.11(-1.30%) |
Mar 09, 2021 | 86.03 | 86.91 | 84.19 | 85.44 | 440,092 | -0.67(-0.78%) |
Mar 08, 2021 | 84.30 | 86.55 | 83.18 | 86.11 | 902,817 | +2.65(+3.18%) |
Mar 05, 2021 | 84.27 | 84.27 | 77.52 | 83.46 | 684,419 | -0.22(-0.27%) |
Mar 04, 2021 | 87.23 | 87.45 | 80.69 | 83.68 | 1,248,732 | -3.72(-4.26%) |
Mar 03, 2021 | 87.86 | 88.71 | 86.90 | 87.40 | 461,338 | -0.38(-0.44%) |
Mar 02, 2021 | 87.23 | 88.11 | 85.81 | 87.78 | 430,509 | +0.36(+0.42%) |
Mar 01, 2021 | 87.30 | 88.64 | 85.53 | 87.42 | 745,442 | +1.74(+2.03%) |
Feb 26, 2021 | 84.59 | 85.73 | 83.37 | 85.68 | 569,297 | +1.05(+1.24%) |
Feb 25, 2021 | 86.64 | 86.92 | 82.65 | 84.63 | 1,058,946 | -2.64(-3.02%) |
Feb 24, 2021 | 84.04 | 87.33 | 83.81 | 87.27 | 765,450 | +3.84(+4.60%) |
Feb 23, 2021 | 83.33 | 84.58 | 79.79 | 83.43 | 718,861 | +0.80(+0.97%) |
Feb 22, 2021 | 78.61 | 83.31 | 78.24 | 82.62 | 663,857 | +3.81(+4.84%) |
Feb 19, 2021 | 75.95 | 79.57 | 75.27 | 78.81 | 463,483 | +2.74(+3.60%) |
Feb 18, 2021 | 75.97 | 77.16 | 75.31 | 76.07 | 448,889 | -0.64(-0.83%) |
Feb 17, 2021 | 74.64 | 77.21 | 74.36 | 76.71 | 541,862 | +1.16(+1.53%) |
Feb 16, 2021 | 73.13 | 75.80 | 73.13 | 75.55 | 327,830 | +2.85(+3.92%) |
Feb 12, 2021 | 70.77 | 72.88 | 70.59 | 72.70 | 363,447 | +1.14(+1.59%) |
Feb 11, 2021 | 72.76 | 72.88 | 69.67 | 71.56 | 777,547 | -0.93(-1.29%) |
Feb 10, 2021 | 73.56 | 73.90 | 72.06 | 72.49 | 829,308 | -0.41(-0.56%) |
Feb 09, 2021 | 75.06 | 75.23 | 72.53 | 72.90 | 452,731 | -2.37(-3.15%) |
Feb 08, 2021 | 74.89 | 76.44 | 74.03 | 75.28 | 441,722 | +0.79(+1.05%) |
Feb 05, 2021 | 78.16 | 78.88 | 74.16 | 74.49 | 487,663 | -3.02(-3.89%) |
Feb 04, 2021 | 76.64 | 80.01 | 76.64 | 77.51 | 846,290 | +0.93(+1.22%) |
Feb 03, 2021 | 74.62 | 76.88 | 74.25 | 76.58 | 456,692 | +2.51(+3.39%) |
Feb 02, 2021 | 73.97 | 74.44 | 72.13 | 74.06 | 683,398 | +1.39(+1.92%) |