Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.65 | 82.97 | 81.46 | 81.84 | 347,887 | -1.50(-1.80%) |
Apr 29, 2021 | 83.76 | 84.76 | 82.68 | 83.34 | 387,011 | +0.62(+0.74%) |
Apr 28, 2021 | 83.72 | 83.89 | 82.55 | 82.72 | 311,551 | -0.73(-0.87%) |
Apr 27, 2021 | 82.98 | 83.65 | 82.56 | 83.45 | 317,270 | +0.89(+1.08%) |
Apr 26, 2021 | 83.70 | 84.87 | 82.50 | 82.55 | 296,328 | -0.16(-0.19%) |
Apr 23, 2021 | 82.13 | 83.04 | 81.54 | 82.71 | 275,955 | +1.09(+1.34%) |
Apr 22, 2021 | 81.11 | 83.31 | 80.69 | 81.62 | 320,615 | +0.26(+0.32%) |
Apr 21, 2021 | 79.34 | 81.78 | 78.13 | 81.36 | 320,408 | +1.96(+2.47%) |
Apr 20, 2021 | 80.99 | 81.25 | 78.12 | 79.40 | 630,707 | -2.46(-3.00%) |
Apr 19, 2021 | 83.27 | 83.38 | 81.56 | 81.86 | 629,202 | -1.81(-2.16%) |
Apr 16, 2021 | 84.09 | 84.94 | 83.51 | 83.67 | 271,730 | +0.50(+0.60%) |
Apr 15, 2021 | 84.09 | 84.50 | 82.76 | 83.17 | 325,108 | -0.43(-0.51%) |
Apr 14, 2021 | 83.23 | 85.24 | 83.23 | 83.60 | 359,440 | +0.46(+0.55%) |
Apr 13, 2021 | 83.00 | 83.53 | 81.57 | 83.14 | 446,590 | -0.84(-0.99%) |
Apr 12, 2021 | 83.68 | 84.32 | 82.51 | 83.97 | 396,780 | +0.30(+0.36%) |
Apr 09, 2021 | 83.45 | 84.02 | 82.58 | 83.67 | 321,831 | -0.22(-0.26%) |
Apr 08, 2021 | 84.23 | 84.85 | 82.60 | 83.89 | 385,929 | -0.34(-0.40%) |
Apr 07, 2021 | 86.00 | 86.45 | 83.82 | 84.23 | 361,791 | -1.37(-1.60%) |
Apr 06, 2021 | 85.65 | 87.19 | 85.34 | 85.60 | 563,153 | +0.43(+0.50%) |
Apr 05, 2021 | 84.57 | 85.82 | 84.17 | 85.18 | 344,046 | +2.05(+2.46%) |
Apr 01, 2021 | 82.75 | 83.60 | 82.15 | 83.13 | 408,450 | +0.92(+1.12%) |
Mar 31, 2021 | 83.10 | 83.67 | 81.77 | 82.20 | 437,835 | -0.58(-0.70%) |
Mar 30, 2021 | 81.45 | 83.62 | 81.39 | 82.78 | 263,400 | +1.84(+2.27%) |
Mar 29, 2021 | 82.51 | 83.16 | 80.39 | 80.94 | 349,365 | -1.62(-1.96%) |
Mar 26, 2021 | 83.23 | 83.29 | 79.77 | 82.56 | 838,531 | +0.60(+0.73%) |
Mar 25, 2021 | 79.63 | 82.20 | 77.71 | 81.97 | 685,584 | +1.99(+2.49%) |
Mar 24, 2021 | 80.57 | 82.27 | 79.62 | 79.98 | 565,616 | +0.65(+0.81%) |
Mar 23, 2021 | 83.96 | 83.96 | 78.90 | 79.33 | 988,963 | -5.68(-6.68%) |
Mar 22, 2021 | 86.02 | 86.28 | 84.19 | 85.01 | 369,236 | -1.47(-1.70%) |
Mar 19, 2021 | 85.95 | 87.34 | 83.68 | 86.48 | 722,133 | -0.09(-0.10%) |
Mar 18, 2021 | 88.46 | 88.87 | 86.30 | 86.57 | 709,143 | -2.45(-2.75%) |
Mar 17, 2021 | 85.25 | 89.06 | 85.09 | 89.01 | 512,476 | +3.28(+3.83%) |
Mar 16, 2021 | 88.71 | 88.71 | 85.36 | 85.73 | 586,806 | -2.79(-3.16%) |
Mar 15, 2021 | 86.94 | 88.73 | 85.62 | 88.53 | 1,275,141 | +2.64(+3.08%) |
Mar 12, 2021 | 85.89 | 87.18 | 85.57 | 85.88 | 909,658 | +0.15(+0.17%) |
Mar 11, 2021 | 84.85 | 86.44 | 83.91 | 85.73 | 843,046 | +1.39(+1.65%) |
Mar 10, 2021 | 85.58 | 86.91 | 84.25 | 84.34 | 603,123 | -0.96(-1.13%) |
Mar 09, 2021 | 87.57 | 87.78 | 84.97 | 85.31 | 603,622 | -1.63(-1.88%) |
Mar 08, 2021 | 86.70 | 87.79 | 85.79 | 86.94 | 676,697 | +1.20(+1.40%) |
Mar 05, 2021 | 84.56 | 85.82 | 80.00 | 85.73 | 865,493 | +1.40(+1.66%) |
Mar 04, 2021 | 87.62 | 88.03 | 82.00 | 84.33 | 1,245,871 | -3.22(-3.68%) |
Mar 03, 2021 | 88.05 | 89.93 | 87.16 | 87.55 | 591,581 | +0.10(+0.11%) |
Mar 02, 2021 | 87.18 | 87.73 | 86.53 | 87.45 | 802,234 | -0.15(-0.17%) |
Mar 01, 2021 | 89.46 | 89.46 | 87.00 | 87.60 | 693,013 | +0.18(+0.20%) |
Feb 26, 2021 | 87.11 | 88.41 | 85.11 | 87.42 | 791,851 | +0.83(+0.95%) |
Feb 25, 2021 | 90.60 | 91.66 | 84.97 | 86.60 | 720,241 | -4.01(-4.42%) |
Feb 24, 2021 | 86.49 | 90.64 | 86.41 | 90.60 | 1,084,380 | +4.70(+5.47%) |
Feb 23, 2021 | 84.83 | 86.43 | 80.99 | 85.90 | 981,907 | +2.77(+3.34%) |
Feb 22, 2021 | 82.48 | 85.24 | 82.37 | 83.13 | 1,020,821 | +1.36(+1.67%) |
Feb 19, 2021 | 78.63 | 82.36 | 78.43 | 81.77 | 791,147 | +3.68(+4.71%) |
Feb 18, 2021 | 76.73 | 78.41 | 74.88 | 78.09 | 1,387,668 | +0.12(+0.15%) |
Feb 17, 2021 | 77.29 | 79.51 | 76.59 | 77.97 | 754,347 | -0.24(-0.31%) |
Feb 16, 2021 | 76.98 | 78.32 | 76.55 | 78.21 | 855,735 | +2.28(+3.00%) |
Feb 12, 2021 | 71.57 | 75.96 | 71.57 | 75.93 | 765,895 | +2.38(+3.23%) |
Feb 11, 2021 | 73.29 | 73.90 | 72.65 | 73.56 | 440,555 | +0.41(+0.56%) |
Feb 10, 2021 | 72.93 | 73.88 | 72.72 | 73.15 | 451,462 | +0.42(+0.57%) |
Feb 09, 2021 | 73.07 | 73.37 | 71.57 | 72.73 | 393,179 | -0.60(-0.81%) |
Feb 08, 2021 | 73.98 | 74.79 | 72.88 | 73.33 | 461,399 | -0.17(-0.23%) |
Feb 05, 2021 | 72.26 | 73.78 | 72.09 | 73.50 | 602,012 | +1.93(+2.69%) |
Feb 04, 2021 | 70.92 | 72.16 | 70.57 | 71.57 | 456,448 | +1.31(+1.87%) |
Feb 03, 2021 | 69.31 | 70.96 | 69.13 | 70.26 | 548,844 | +1.23(+1.79%) |
Feb 02, 2021 | 67.68 | 69.84 | 67.41 | 69.02 | 871,222 | +2.48(+3.73%) |