Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.95 | 82.11 | 80.65 | 80.67 | 301,879 | -1.81(-2.19%) |
Apr 29, 2021 | 81.48 | 82.69 | 81.07 | 82.48 | 240,585 | +1.65(+2.04%) |
Apr 28, 2021 | 81.33 | 81.94 | 80.49 | 80.83 | 156,992 | -0.38(-0.47%) |
Apr 27, 2021 | 82.11 | 82.82 | 80.71 | 81.21 | 594,090 | -0.79(-0.97%) |
Apr 26, 2021 | 81.29 | 83.00 | 81.25 | 82.00 | 307,855 | +1.17(+1.45%) |
Apr 23, 2021 | 80.10 | 81.53 | 79.53 | 80.83 | 216,697 | +0.83(+1.04%) |
Apr 22, 2021 | 80.32 | 81.23 | 79.29 | 80.00 | 332,985 | -0.14(-0.17%) |
Apr 21, 2021 | 79.07 | 80.28 | 78.21 | 80.14 | 233,255 | +1.12(+1.42%) |
Apr 20, 2021 | 79.61 | 80.31 | 78.98 | 79.01 | 239,170 | -0.93(-1.16%) |
Apr 19, 2021 | 80.30 | 80.42 | 79.21 | 79.95 | 126,014 | -0.59(-0.73%) |
Apr 16, 2021 | 81.28 | 81.44 | 79.82 | 80.54 | 141,282 | +0.06(+0.07%) |
Apr 15, 2021 | 80.26 | 80.53 | 78.88 | 80.48 | 133,185 | +1.07(+1.35%) |
Apr 14, 2021 | 78.36 | 80.19 | 78.36 | 79.41 | 174,373 | +1.05(+1.34%) |
Apr 13, 2021 | 79.49 | 79.91 | 78.24 | 78.36 | 295,836 | -1.63(-2.04%) |
Apr 12, 2021 | 79.50 | 80.55 | 79.32 | 79.99 | 136,968 | +0.31(+0.39%) |
Apr 09, 2021 | 78.99 | 79.84 | 78.37 | 79.68 | 140,631 | +0.65(+0.83%) |
Apr 08, 2021 | 78.00 | 79.14 | 77.58 | 79.02 | 141,660 | +1.14(+1.47%) |
Apr 07, 2021 | 79.08 | 79.08 | 77.41 | 77.88 | 156,398 | -1.30(-1.64%) |
Apr 06, 2021 | 78.02 | 79.55 | 77.66 | 79.18 | 153,789 | +0.72(+0.92%) |
Apr 05, 2021 | 79.82 | 80.18 | 77.90 | 78.46 | 110,878 | -0.47(-0.60%) |
Apr 01, 2021 | 77.49 | 78.99 | 77.49 | 78.93 | 176,439 | +1.76(+2.28%) |
Mar 31, 2021 | 76.79 | 78.13 | 76.37 | 77.17 | 336,023 | +0.44(+0.58%) |
Mar 30, 2021 | 75.76 | 77.25 | 75.72 | 76.73 | 291,072 | +1.20(+1.59%) |
Mar 29, 2021 | 76.66 | 78.36 | 75.37 | 75.53 | 389,039 | -1.32(-1.71%) |
Mar 26, 2021 | 76.54 | 77.27 | 75.37 | 76.85 | 252,940 | +1.29(+1.71%) |
Mar 25, 2021 | 75.25 | 76.19 | 72.69 | 75.56 | 317,541 | -0.08(-0.11%) |
Mar 24, 2021 | 76.54 | 78.17 | 75.55 | 75.64 | 239,905 | -0.13(-0.17%) |
Mar 23, 2021 | 76.49 | 77.22 | 75.32 | 75.77 | 284,721 | -1.33(-1.72%) |
Mar 22, 2021 | 80.19 | 80.19 | 76.51 | 77.10 | 367,876 | -2.99(-3.73%) |
Mar 19, 2021 | 81.43 | 82.39 | 80.06 | 80.08 | 1,373,540 | -1.20(-1.47%) |
Mar 18, 2021 | 82.03 | 85.28 | 81.22 | 81.28 | 374,730 | -1.03(-1.25%) |
Mar 17, 2021 | 81.78 | 82.89 | 81.46 | 82.31 | 274,780 | +0.85(+1.04%) |
Mar 16, 2021 | 83.00 | 83.00 | 80.35 | 81.47 | 315,546 | -1.79(-2.15%) |
Mar 15, 2021 | 87.45 | 87.45 | 82.83 | 83.25 | 394,172 | -4.48(-5.10%) |
Mar 12, 2021 | 87.07 | 88.14 | 86.16 | 87.73 | 290,919 | +0.70(+0.80%) |
Mar 11, 2021 | 86.85 | 87.08 | 85.37 | 87.03 | 179,724 | +1.21(+1.41%) |
Mar 10, 2021 | 84.89 | 87.20 | 84.44 | 85.82 | 260,037 | +0.75(+0.88%) |
Mar 09, 2021 | 85.87 | 86.58 | 84.60 | 85.08 | 248,185 | +0.23(+0.27%) |
Mar 08, 2021 | 83.50 | 86.06 | 82.92 | 84.85 | 215,023 | +1.50(+1.79%) |
Mar 05, 2021 | 80.75 | 83.45 | 80.13 | 83.35 | 386,449 | +2.86(+3.56%) |
Mar 04, 2021 | 81.42 | 82.27 | 79.86 | 80.49 | 390,264 | -1.39(-1.69%) |
Mar 03, 2021 | 82.56 | 83.90 | 81.88 | 81.88 | 367,065 | -0.44(-0.54%) |
Mar 02, 2021 | 82.59 | 83.03 | 81.04 | 82.32 | 296,503 | -0.81(-0.97%) |
Mar 01, 2021 | 82.59 | 83.63 | 81.33 | 83.12 | 317,649 | +1.73(+2.13%) |
Feb 26, 2021 | 80.29 | 83.15 | 79.88 | 81.39 | 359,203 | +1.41(+1.77%) |
Feb 25, 2021 | 79.54 | 81.77 | 79.33 | 79.98 | 405,013 | +0.02(+0.02%) |
Feb 24, 2021 | 76.85 | 80.29 | 76.71 | 79.96 | 238,701 | +2.74(+3.55%) |
Feb 23, 2021 | 74.11 | 77.50 | 73.87 | 77.21 | 307,688 | +2.49(+3.33%) |
Feb 22, 2021 | 72.12 | 74.79 | 71.89 | 74.73 | 294,026 | +2.08(+2.87%) |
Feb 19, 2021 | 71.65 | 73.64 | 71.65 | 72.65 | 204,885 | +1.08(+1.51%) |
Feb 18, 2021 | 70.50 | 72.34 | 69.82 | 71.56 | 155,702 | +0.54(+0.76%) |
Feb 17, 2021 | 71.08 | 71.50 | 69.04 | 71.02 | 352,795 | -0.56(-0.78%) |
Feb 16, 2021 | 74.03 | 75.08 | 71.53 | 71.58 | 360,786 | -2.64(-3.56%) |
Feb 12, 2021 | 80.41 | 80.41 | 73.57 | 74.22 | 619,343 | -7.73(-9.43%) |
Feb 11, 2021 | 82.10 | 84.23 | 80.94 | 81.95 | 461,411 | +0.11(+0.13%) |
Feb 10, 2021 | 80.99 | 82.41 | 80.10 | 81.84 | 226,332 | +1.62(+2.02%) |
Feb 09, 2021 | 79.95 | 80.22 | 78.19 | 80.22 | 126,722 | +0.22(+0.28%) |
Feb 08, 2021 | 76.93 | 80.04 | 76.74 | 80.00 | 174,225 | +3.59(+4.70%) |
Feb 05, 2021 | 77.55 | 77.71 | 75.57 | 76.41 | 104,840 | -0.24(-0.31%) |
Feb 04, 2021 | 73.81 | 76.82 | 73.81 | 76.65 | 151,104 | +2.76(+3.74%) |
Feb 03, 2021 | 73.55 | 74.01 | 72.31 | 73.88 | 169,205 | +0.09(+0.12%) |
Feb 02, 2021 | 74.61 | 74.77 | 73.09 | 73.79 | 127,963 | +0.43(+0.59%) |