Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.10 | 82.97 | 79.76 | 80.45 | 2,149,616 | -1.61(-1.96%) |
Apr 29, 2021 | 85.10 | 85.10 | 80.79 | 82.06 | 2,769,977 | -1.80(-2.15%) |
Apr 28, 2021 | 83.42 | 84.47 | 82.88 | 83.87 | 1,590,877 | +0.54(+0.65%) |
Apr 27, 2021 | 82.88 | 83.56 | 82.47 | 83.33 | 879,545 | +0.52(+0.63%) |
Apr 26, 2021 | 83.51 | 83.99 | 82.66 | 82.81 | 1,330,994 | -0.92(-1.10%) |
Apr 23, 2021 | 82.53 | 84.06 | 82.35 | 83.73 | 1,461,979 | +1.64(+1.99%) |
Apr 22, 2021 | 81.64 | 83.29 | 80.75 | 82.09 | 1,577,540 | +0.73(+0.89%) |
Apr 21, 2021 | 78.81 | 81.50 | 78.28 | 81.37 | 1,391,581 | +2.34(+2.96%) |
Apr 20, 2021 | 79.42 | 79.73 | 77.99 | 79.02 | 1,490,953 | -0.58(-0.73%) |
Apr 19, 2021 | 79.18 | 79.94 | 78.37 | 79.60 | 1,046,709 | +0.58(+0.73%) |
Apr 16, 2021 | 79.59 | 80.05 | 78.86 | 79.02 | 1,265,818 | -0.07(-0.09%) |
Apr 15, 2021 | 79.03 | 79.28 | 78.21 | 79.09 | 1,053,390 | -0.15(-0.19%) |
Apr 14, 2021 | 77.44 | 79.49 | 77.44 | 79.24 | 1,328,235 | +1.70(+2.19%) |
Apr 13, 2021 | 79.20 | 79.21 | 77.26 | 77.54 | 1,165,285 | -1.68(-2.12%) |
Apr 12, 2021 | 78.40 | 79.31 | 77.90 | 79.22 | 1,100,874 | +1.26(+1.62%) |
Apr 09, 2021 | 76.83 | 78.09 | 76.65 | 77.95 | 1,629,171 | +1.84(+2.42%) |
Apr 08, 2021 | 76.17 | 77.01 | 75.48 | 76.11 | 2,338,593 | -0.42(-0.55%) |
Apr 07, 2021 | 78.14 | 78.20 | 76.27 | 76.53 | 2,412,107 | -1.29(-1.66%) |
Apr 06, 2021 | 78.93 | 79.21 | 77.82 | 77.83 | 1,178,742 | -1.55(-1.95%) |
Apr 05, 2021 | 78.37 | 79.40 | 77.59 | 79.38 | 1,171,245 | +1.94(+2.51%) |
Apr 01, 2021 | 77.97 | 77.97 | 76.30 | 77.44 | 1,094,546 | -0.17(-0.21%) |
Mar 31, 2021 | 78.05 | 78.22 | 76.44 | 77.60 | 1,385,314 | -0.55(-0.70%) |
Mar 30, 2021 | 76.75 | 78.69 | 76.68 | 78.15 | 1,124,537 | +1.56(+2.04%) |
Mar 29, 2021 | 76.70 | 77.99 | 75.99 | 76.59 | 1,100,140 | -0.36(-0.47%) |
Mar 26, 2021 | 76.45 | 77.06 | 75.72 | 76.95 | 1,577,860 | +0.62(+0.81%) |
Mar 25, 2021 | 74.14 | 76.44 | 73.88 | 76.34 | 1,720,037 | +1.79(+2.41%) |
Mar 24, 2021 | 73.43 | 75.76 | 73.25 | 74.54 | 1,421,781 | +1.99(+2.74%) |
Mar 23, 2021 | 72.87 | 74.31 | 72.16 | 72.55 | 2,047,134 | -0.45(-0.62%) |
Mar 22, 2021 | 74.03 | 74.13 | 71.98 | 73.00 | 2,175,857 | -1.16(-1.56%) |
Mar 19, 2021 | 74.07 | 75.02 | 73.19 | 74.16 | 2,117,483 | -0.52(-0.70%) |
Mar 18, 2021 | 75.25 | 76.83 | 74.67 | 74.68 | 1,617,062 | -0.61(-0.81%) |
Mar 17, 2021 | 74.96 | 76.27 | 74.55 | 75.29 | 1,764,215 | +0.36(+0.48%) |
Mar 16, 2021 | 75.84 | 75.96 | 74.75 | 74.93 | 818,489 | -1.15(-1.51%) |
Mar 15, 2021 | 76.56 | 76.95 | 75.03 | 76.07 | 747,322 | -0.47(-0.61%) |
Mar 12, 2021 | 75.79 | 76.82 | 75.41 | 76.54 | 1,009,777 | +0.71(+0.93%) |
Mar 11, 2021 | 75.05 | 77.37 | 74.94 | 75.84 | 1,454,814 | +1.09(+1.46%) |
Mar 10, 2021 | 71.85 | 75.22 | 71.62 | 74.75 | 1,791,435 | +3.21(+4.48%) |
Mar 09, 2021 | 73.18 | 73.77 | 71.43 | 71.54 | 2,054,759 | -1.36(-1.87%) |
Mar 08, 2021 | 73.71 | 74.33 | 72.85 | 72.91 | 3,591,736 | -0.21(-0.28%) |
Mar 05, 2021 | 72.19 | 73.48 | 70.58 | 73.11 | 1,018,448 | +2.08(+2.93%) |
Mar 04, 2021 | 72.75 | 72.98 | 69.81 | 71.03 | 1,148,562 | -1.90(-2.61%) |
Mar 03, 2021 | 73.13 | 73.94 | 72.64 | 72.94 | 1,696,259 | -0.36(-0.49%) |
Mar 02, 2021 | 73.65 | 74.41 | 73.00 | 73.30 | 1,807,501 | -0.10(-0.13%) |
Mar 01, 2021 | 71.79 | 73.83 | 71.55 | 73.40 | 2,287,911 | +2.39(+3.37%) |
Feb 26, 2021 | 70.93 | 71.65 | 70.04 | 71.00 | 1,406,997 | -0.10(-0.14%) |
Feb 25, 2021 | 73.39 | 73.45 | 70.26 | 71.10 | 1,665,470 | -2.17(-2.96%) |
Feb 24, 2021 | 72.94 | 73.92 | 72.54 | 73.27 | 2,158,731 | +0.20(+0.27%) |
Feb 23, 2021 | 72.12 | 73.61 | 70.41 | 73.07 | 1,338,680 | +0.40(+0.55%) |
Feb 22, 2021 | 71.83 | 74.32 | 71.34 | 72.67 | 1,606,631 | +0.17(+0.23%) |
Feb 19, 2021 | 71.13 | 73.88 | 71.05 | 72.50 | 1,997,930 | +1.86(+2.64%) |
Feb 18, 2021 | 75.24 | 75.46 | 69.65 | 70.64 | 3,218,670 | -7.15(-9.19%) |
Feb 17, 2021 | 78.60 | 78.60 | 76.67 | 77.79 | 1,050,560 | -1.05(-1.33%) |
Feb 16, 2021 | 79.90 | 80.09 | 77.68 | 78.84 | 1,456,549 | -0.11(-0.14%) |
Feb 12, 2021 | 78.92 | 79.09 | 77.92 | 78.94 | 1,148,814 | -0.50(-0.63%) |
Feb 11, 2021 | 81.52 | 81.52 | 77.70 | 79.44 | 1,233,493 | -1.85(-2.28%) |
Feb 10, 2021 | 80.51 | 82.22 | 79.90 | 81.30 | 1,076,997 | +1.04(+1.29%) |
Feb 09, 2021 | 80.48 | 80.79 | 79.41 | 80.26 | 762,140 | -0.54(-0.67%) |
Feb 08, 2021 | 79.47 | 81.03 | 79.06 | 80.80 | 960,029 | +1.91(+2.42%) |
Feb 05, 2021 | 79.46 | 79.62 | 78.20 | 78.89 | 805,599 | +0.12(+0.15%) |
Feb 04, 2021 | 77.76 | 79.39 | 77.60 | 78.77 | 1,055,660 | +1.37(+1.77%) |
Feb 03, 2021 | 76.26 | 77.80 | 75.81 | 77.40 | 795,759 | +0.79(+1.04%) |
Feb 02, 2021 | 75.30 | 77.49 | 75.13 | 76.61 | 950,691 | +1.95(+2.61%) |