Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.69 | 83.77 | 81.00 | 81.63 | 440,258 | -1.36(-1.64%) |
Apr 29, 2021 | 83.29 | 83.94 | 82.62 | 82.99 | 305,506 | +0.47(+0.57%) |
Apr 28, 2021 | 83.20 | 83.20 | 82.21 | 82.52 | 318,435 | -0.65(-0.78%) |
Apr 27, 2021 | 82.19 | 83.18 | 81.77 | 83.17 | 379,211 | +0.85(+1.03%) |
Apr 26, 2021 | 82.04 | 82.81 | 81.52 | 82.32 | 390,963 | +0.51(+0.62%) |
Apr 23, 2021 | 80.43 | 81.93 | 80.43 | 81.81 | 306,170 | +1.38(+1.71%) |
Apr 22, 2021 | 81.79 | 81.93 | 80.39 | 80.43 | 248,511 | -1.22(-1.50%) |
Apr 21, 2021 | 80.81 | 81.96 | 80.31 | 81.66 | 355,712 | +0.78(+0.96%) |
Apr 20, 2021 | 79.85 | 80.91 | 79.27 | 80.88 | 490,688 | +0.70(+0.87%) |
Apr 19, 2021 | 80.34 | 80.52 | 79.13 | 80.18 | 344,022 | -0.09(-0.11%) |
Apr 16, 2021 | 80.53 | 80.87 | 79.66 | 80.27 | 757,473 | +0.24(+0.31%) |
Apr 15, 2021 | 80.07 | 80.39 | 79.00 | 80.03 | 408,583 | +0.65(+0.82%) |
Apr 14, 2021 | 80.13 | 80.53 | 79.20 | 79.37 | 414,823 | -0.42(-0.52%) |
Apr 13, 2021 | 80.14 | 80.91 | 79.05 | 79.79 | 564,223 | -1.10(-1.35%) |
Apr 12, 2021 | 80.67 | 81.36 | 80.06 | 80.89 | 467,281 | +0.10(+0.12%) |
Apr 09, 2021 | 80.78 | 81.10 | 80.19 | 80.79 | 678,858 | -0.02(-0.02%) |
Apr 08, 2021 | 81.75 | 82.09 | 78.92 | 80.80 | 1,084,225 | +3.01(+3.87%) |
Apr 07, 2021 | 79.91 | 79.92 | 77.61 | 77.80 | 1,145,306 | -4.48(-5.45%) |
Apr 06, 2021 | 81.90 | 84.32 | 81.90 | 82.28 | 879,025 | -0.09(-0.11%) |
Apr 05, 2021 | 82.59 | 83.44 | 82.29 | 82.37 | 548,293 | +0.40(+0.49%) |
Apr 01, 2021 | 81.73 | 82.17 | 81.24 | 81.96 | 341,600 | +0.99(+1.22%) |
Mar 31, 2021 | 81.86 | 82.30 | 80.36 | 80.98 | 365,445 | -1.01(-1.24%) |
Mar 30, 2021 | 80.54 | 82.11 | 80.04 | 81.99 | 312,397 | +1.38(+1.72%) |
Mar 29, 2021 | 81.48 | 82.84 | 80.52 | 80.61 | 367,652 | -1.10(-1.34%) |
Mar 26, 2021 | 80.35 | 81.77 | 79.98 | 81.70 | 282,012 | +2.10(+2.64%) |
Mar 25, 2021 | 77.93 | 79.79 | 77.32 | 79.60 | 321,129 | +1.33(+1.70%) |
Mar 24, 2021 | 77.90 | 79.82 | 77.90 | 78.27 | 457,425 | +1.25(+1.62%) |
Mar 23, 2021 | 78.08 | 78.83 | 76.44 | 77.02 | 500,899 | -1.77(-2.24%) |
Mar 22, 2021 | 79.10 | 79.45 | 77.58 | 78.79 | 355,179 | -0.66(-0.82%) |
Mar 19, 2021 | 79.48 | 80.28 | 77.26 | 79.45 | 1,462,524 | -0.04(-0.06%) |
Mar 18, 2021 | 80.30 | 80.58 | 79.02 | 79.49 | 387,831 | -0.83(-1.03%) |
Mar 17, 2021 | 79.71 | 81.14 | 79.39 | 80.32 | 381,541 | +0.72(+0.90%) |
Mar 16, 2021 | 81.47 | 81.68 | 79.09 | 79.60 | 387,639 | -2.36(-2.88%) |
Mar 15, 2021 | 81.58 | 82.02 | 80.48 | 81.96 | 411,197 | +0.07(+0.09%) |
Mar 12, 2021 | 80.00 | 82.14 | 80.00 | 81.89 | 390,830 | +1.86(+2.32%) |
Mar 11, 2021 | 80.74 | 81.06 | 79.62 | 80.03 | 550,298 | -0.24(-0.30%) |
Mar 10, 2021 | 78.04 | 80.43 | 77.23 | 80.28 | 594,847 | +3.21(+4.17%) |
Mar 09, 2021 | 78.46 | 78.92 | 77.02 | 77.06 | 328,777 | -1.10(-1.40%) |
Mar 08, 2021 | 77.10 | 78.92 | 76.32 | 78.16 | 480,975 | +1.52(+1.98%) |
Mar 05, 2021 | 74.50 | 76.75 | 72.81 | 76.64 | 464,675 | +3.08(+4.19%) |
Mar 04, 2021 | 75.79 | 75.79 | 72.36 | 73.56 | 491,345 | -2.04(-2.70%) |
Mar 03, 2021 | 77.10 | 77.53 | 75.59 | 75.60 | 435,160 | -1.54(-2.00%) |
Mar 02, 2021 | 79.33 | 79.43 | 76.85 | 77.14 | 356,249 | -2.33(-2.94%) |
Mar 01, 2021 | 78.22 | 80.00 | 77.73 | 79.48 | 368,395 | +2.15(+2.77%) |
Feb 26, 2021 | 78.18 | 78.19 | 76.13 | 77.33 | 656,582 | -0.82(-1.05%) |
Feb 25, 2021 | 78.12 | 79.24 | 77.66 | 78.15 | 505,132 | +0.02(+0.02%) |
Feb 24, 2021 | 77.09 | 78.29 | 75.80 | 78.13 | 393,713 | +1.34(+1.74%) |
Feb 23, 2021 | 75.98 | 77.00 | 74.24 | 76.79 | 427,727 | +0.42(+0.55%) |
Feb 22, 2021 | 77.17 | 77.46 | 75.89 | 76.37 | 337,527 | -1.01(-1.31%) |
Feb 19, 2021 | 76.62 | 77.65 | 76.62 | 77.38 | 354,186 | +0.95(+1.25%) |
Feb 18, 2021 | 75.25 | 76.60 | 74.74 | 76.43 | 434,492 | +0.94(+1.25%) |
Feb 17, 2021 | 74.96 | 75.69 | 74.30 | 75.49 | 321,855 | +0.46(+0.61%) |
Feb 16, 2021 | 76.56 | 76.76 | 75.03 | 75.03 | 307,767 | -1.03(-1.36%) |
Feb 12, 2021 | 75.52 | 76.39 | 75.18 | 76.06 | 252,608 | +0.28(+0.37%) |
Feb 11, 2021 | 76.85 | 77.49 | 75.28 | 75.79 | 400,588 | -0.91(-1.18%) |
Feb 10, 2021 | 77.92 | 77.93 | 76.11 | 76.69 | 433,709 | -0.96(-1.24%) |
Feb 09, 2021 | 76.37 | 77.66 | 75.59 | 77.65 | 351,445 | +0.13(+0.17%) |
Feb 08, 2021 | 77.40 | 78.36 | 76.66 | 77.52 | 493,518 | +0.63(+0.82%) |
Feb 05, 2021 | 76.32 | 77.90 | 74.88 | 76.89 | 971,674 | +1.08(+1.42%) |
Feb 04, 2021 | 73.24 | 76.61 | 73.20 | 75.81 | 893,403 | +2.33(+3.16%) |
Feb 03, 2021 | 74.41 | 74.74 | 72.50 | 73.49 | 475,012 | +0.97(+1.34%) |
Feb 02, 2021 | 72.67 | 72.89 | 70.45 | 72.52 | 431,092 | +0.99(+1.38%) |