Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 79.63 | 80.25 | 79.42 | 79.44 | 12,800 | -1.06(-1.32%) |
Apr 29, 2021 | 82.94 | 82.94 | 79.65 | 80.50 | 9,317 | -1.04(-1.28%) |
Apr 28, 2021 | 81.03 | 81.54 | 80.35 | 81.54 | 7,261 | +0.99(+1.23%) |
Apr 27, 2021 | 79.40 | 80.89 | 78.90 | 80.55 | 9,343 | +0.35(+0.44%) |
Apr 26, 2021 | 80.86 | 80.86 | 79.43 | 80.20 | 19,948 | -1.97(-2.39%) |
Apr 23, 2021 | 82.11 | 82.24 | 81.00 | 82.17 | 8,700 | +1.32(+1.63%) |
Apr 22, 2021 | 81.00 | 81.43 | 80.10 | 80.85 | 18,773 | +0.78(+0.98%) |
Apr 21, 2021 | 79.40 | 80.08 | 78.00 | 80.07 | 33,827 | +1.31(+1.66%) |
Apr 20, 2021 | 80.00 | 80.00 | 78.13 | 78.76 | 8,867 | -0.89(-1.12%) |
Apr 19, 2021 | 80.13 | 80.27 | 79.38 | 79.65 | 7,243 | -1.35(-1.67%) |
Apr 16, 2021 | 78.50 | 81.31 | 78.50 | 81.00 | 14,300 | +0.75(+0.93%) |
Apr 15, 2021 | 81.84 | 81.84 | 79.80 | 80.25 | 34,941 | +1.00(+1.26%) |
Apr 14, 2021 | 80.20 | 81.25 | 79.25 | 79.25 | 136,830 | -1.04(-1.30%) |
Apr 13, 2021 | 79.28 | 80.59 | 79.00 | 80.29 | 20,315 | +1.29(+1.63%) |
Apr 12, 2021 | 77.00 | 79.28 | 77.00 | 79.00 | 7,955 | -0.38(-0.47%) |
Apr 09, 2021 | 80.25 | 80.50 | 79.20 | 79.38 | 16,300 | -1.28(-1.58%) |
Apr 08, 2021 | 78.02 | 80.84 | 78.02 | 80.65 | 48,798 | +2.00(+2.54%) |
Apr 07, 2021 | 77.50 | 78.77 | 75.80 | 78.65 | 34,281 | -5.86(-6.93%) |
Apr 06, 2021 | 86.74 | 86.74 | 83.00 | 84.51 | 11,679 | +0.87(+1.04%) |
Apr 05, 2021 | 84.30 | 84.58 | 83.22 | 83.64 | 8,230 | +0.25(+0.30%) |
Apr 01, 2021 | 86.80 | 86.80 | 83.39 | 83.39 | 14,200 | +3.37(+4.21%) |
Mar 31, 2021 | 77.75 | 80.02 | 77.75 | 80.02 | 22,088 | +1.12(+1.42%) |
Mar 30, 2021 | 75.95 | 79.62 | 75.95 | 78.90 | 9,273 | +0.52(+0.66%) |
Mar 29, 2021 | 81.00 | 81.00 | 78.19 | 78.38 | 7,405 | -2.02(-2.51%) |
Mar 26, 2021 | 78.00 | 80.77 | 78.00 | 80.40 | 85,700 | +2.93(+3.78%) |
Mar 25, 2021 | 76.00 | 78.45 | 76.00 | 77.47 | 37,124 | +0.39(+0.51%) |
Mar 24, 2021 | 81.85 | 81.85 | 76.95 | 77.08 | 23,195 | -3.97(-4.90%) |
Mar 23, 2021 | 83.00 | 83.00 | 81.00 | 81.05 | 6,900 | -1.71(-2.07%) |
Mar 22, 2021 | 83.00 | 83.00 | 81.75 | 82.76 | 7,774 | +1.14(+1.39%) |
Mar 19, 2021 | 80.05 | 82.52 | 80.05 | 81.62 | 6,800 | +1.22(+1.52%) |
Mar 18, 2021 | 81.54 | 82.50 | 79.10 | 80.40 | 5,829 | -1.17(-1.44%) |
Mar 17, 2021 | 78.00 | 81.76 | 78.00 | 81.58 | 25,065 | -0.34(-0.41%) |
Mar 16, 2021 | 78.55 | 82.92 | 78.55 | 81.92 | 18,930 | -0.56(-0.68%) |
Mar 15, 2021 | 82.00 | 82.95 | 78.25 | 82.47 | 14,516 | -0.03(-0.03%) |
Mar 12, 2021 | 82.99 | 85.00 | 81.52 | 82.50 | 45,500 | -7.00(-7.82%) |
Mar 11, 2021 | 88.50 | 89.50 | 87.86 | 89.50 | 9,341 | +5.06(+5.99%) |
Mar 10, 2021 | 85.07 | 86.87 | 84.16 | 84.44 | 8,426 | -1.75(-2.03%) |
Mar 09, 2021 | 84.50 | 86.79 | 83.00 | 86.19 | 25,360 | +4.39(+5.37%) |
Mar 08, 2021 | 81.00 | 83.89 | 81.00 | 81.80 | 85,516 | -5.15(-5.92%) |
Mar 05, 2021 | 87.00 | 87.00 | 84.50 | 86.95 | 64,800 | -0.07(-0.08%) |
Mar 04, 2021 | 88.00 | 90.75 | 86.50 | 87.02 | 71,699 | -3.52(-3.89%) |
Mar 03, 2021 | 91.18 | 92.09 | 89.51 | 90.54 | 37,155 | +0.45(+0.50%) |
Mar 02, 2021 | 91.30 | 92.00 | 88.70 | 90.09 | 6,878 | -1.56(-1.70%) |
Mar 01, 2021 | 90.49 | 91.77 | 89.00 | 91.65 | 13,891 | +4.60(+5.28%) |
Feb 26, 2021 | 85.71 | 87.65 | 84.91 | 87.05 | 9,800 | +0.05(+0.06%) |
Feb 25, 2021 | 85.85 | 89.00 | 85.85 | 87.00 | 25,980 | -1.85(-2.08%) |
Feb 24, 2021 | 87.50 | 89.03 | 87.46 | 88.85 | 11,549 | -1.96(-2.16%) |
Feb 23, 2021 | 88.79 | 90.81 | 87.00 | 90.81 | 30,022 | +0.63(+0.70%) |
Feb 22, 2021 | 91.87 | 92.10 | 90.18 | 90.18 | 167,549 | -5.02(-5.27%) |
Feb 19, 2021 | 95.96 | 96.40 | 95.20 | 95.20 | 16,900 | -0.55(-0.57%) |
Feb 18, 2021 | 95.28 | 95.84 | 94.06 | 95.75 | 24,066 | -1.09(-1.13%) |
Feb 17, 2021 | 97.25 | 97.55 | 95.75 | 96.84 | 341,592 | +0.12(+0.12%) |
Feb 16, 2021 | 97.24 | 99.75 | 93.30 | 96.72 | 7,645 | -2.63(-2.65%) |
Feb 12, 2021 | 98.50 | 99.40 | 98.50 | 99.35 | 5,400 | +0.53(+0.54%) |
Feb 11, 2021 | 97.98 | 99.48 | 97.59 | 98.82 | 9,678 | +0.87(+0.89%) |
Feb 10, 2021 | 99.75 | 99.75 | 97.00 | 97.95 | 9,219 | -0.54(-0.55%) |
Feb 09, 2021 | 97.54 | 99.79 | 96.00 | 98.49 | 19,821 | +3.19(+3.35%) |
Feb 08, 2021 | 96.90 | 97.50 | 94.46 | 95.30 | 10,410 | +0.35(+0.37%) |
Feb 05, 2021 | 98.20 | 98.20 | 91.85 | 94.95 | 8,800 | +0.32(+0.34%) |
Feb 04, 2021 | 94.36 | 98.35 | 94.35 | 94.63 | 5,887 | +0.61(+0.65%) |
Feb 03, 2021 | 98.15 | 98.15 | 93.27 | 94.02 | 17,380 | -0.48(-0.51%) |
Feb 02, 2021 | 92.75 | 94.50 | 92.75 | 94.50 | 22,353 | +0.70(+0.75%) |