Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.54 | 77.54 | 76.31 | 76.64 | 44,300 | -1.95(-2.48%) |
Apr 29, 2021 | 79.47 | 79.47 | 77.76 | 78.59 | 38,643 | -1.70(-2.12%) |
Apr 28, 2021 | 79.58 | 80.63 | 79.35 | 80.29 | 36,845 | -0.31(-0.38%) |
Apr 27, 2021 | 80.00 | 80.92 | 80.00 | 80.60 | 50,204 | +5.24(+6.95%) |
Apr 26, 2021 | 75.36 | 75.40 | 74.42 | 75.36 | 110,595 | -4.66(-5.82%) |
Apr 23, 2021 | 79.23 | 80.26 | 79.08 | 80.02 | 20,900 | +4.01(+5.28%) |
Apr 22, 2021 | 74.65 | 76.38 | 74.65 | 76.01 | 72,445 | +2.15(+2.91%) |
Apr 21, 2021 | 73.54 | 73.94 | 72.29 | 73.86 | 53,129 | -0.64(-0.86%) |
Apr 20, 2021 | 75.97 | 75.97 | 74.04 | 74.50 | 231,361 | +2.20(+3.04%) |
Apr 19, 2021 | 72.30 | 72.50 | 71.50 | 72.30 | 260,199 | -2.44(-3.26%) |
Apr 16, 2021 | 74.06 | 75.05 | 74.06 | 74.73 | 30,000 | +1.11(+1.50%) |
Apr 15, 2021 | 73.32 | 74.45 | 73.32 | 73.63 | 60,130 | +0.96(+1.32%) |
Apr 14, 2021 | 73.51 | 74.36 | 72.48 | 72.67 | 150,357 | -0.77(-1.05%) |
Apr 13, 2021 | 71.39 | 74.10 | 71.29 | 73.44 | 197,151 | -3.55(-4.61%) |
Apr 12, 2021 | 78.01 | 78.90 | 76.39 | 76.99 | 42,722 | -3.64(-4.51%) |
Apr 09, 2021 | 81.82 | 81.82 | 80.28 | 80.63 | 17,300 | -2.09(-2.53%) |
Apr 08, 2021 | 81.40 | 83.25 | 81.40 | 82.72 | 38,939 | +1.91(+2.36%) |
Apr 07, 2021 | 81.00 | 82.80 | 80.07 | 80.81 | 53,071 | -3.98(-4.69%) |
Apr 06, 2021 | 84.00 | 85.18 | 82.62 | 84.79 | 69,757 | +1.15(+1.37%) |
Apr 05, 2021 | 84.78 | 84.78 | 83.20 | 83.64 | 49,262 | +0.69(+0.83%) |
Apr 01, 2021 | 84.46 | 84.66 | 82.89 | 82.95 | 46,000 | +4.83(+6.18%) |
Mar 31, 2021 | 77.90 | 78.30 | 76.92 | 78.12 | 33,767 | +1.87(+2.45%) |
Mar 30, 2021 | 75.22 | 76.45 | 74.46 | 76.25 | 41,061 | +3.33(+4.57%) |
Mar 29, 2021 | 73.89 | 73.89 | 72.22 | 72.92 | 71,418 | -3.09(-4.07%) |
Mar 26, 2021 | 74.50 | 80.46 | 74.50 | 76.01 | 31,700 | +1.83(+2.47%) |
Mar 25, 2021 | 74.13 | 74.43 | 73.38 | 74.18 | 32,482 | +0.66(+0.90%) |
Mar 24, 2021 | 76.10 | 76.10 | 73.52 | 73.52 | 34,570 | -4.64(-5.94%) |
Mar 23, 2021 | 79.01 | 79.35 | 78.01 | 78.16 | 33,569 | -5.24(-6.28%) |
Mar 22, 2021 | 83.27 | 83.52 | 82.81 | 83.40 | 38,708 | -3.15(-3.64%) |
Mar 19, 2021 | 85.05 | 86.55 | 84.80 | 86.55 | 16,300 | +1.93(+2.28%) |
Mar 18, 2021 | 85.68 | 85.87 | 84.50 | 84.62 | 29,908 | -0.44(-0.52%) |
Mar 17, 2021 | 83.24 | 85.35 | 82.75 | 85.06 | 26,753 | -0.94(-1.09%) |
Mar 16, 2021 | 84.13 | 86.01 | 84.13 | 86.00 | 46,591 | +2.94(+3.53%) |
Mar 15, 2021 | 81.25 | 83.25 | 81.25 | 83.06 | 96,653 | -2.55(-2.97%) |
Mar 12, 2021 | 85.22 | 86.13 | 84.98 | 85.61 | 81,200 | -5.02(-5.54%) |
Mar 11, 2021 | 88.40 | 90.63 | 87.93 | 90.63 | 41,456 | +9.70(+11.99%) |
Mar 10, 2021 | 83.48 | 83.74 | 80.87 | 80.93 | 48,119 | -2.82(-3.37%) |
Mar 09, 2021 | 78.77 | 83.80 | 78.13 | 83.75 | 84,097 | +5.12(+6.51%) |
Mar 08, 2021 | 81.76 | 81.76 | 78.60 | 78.63 | 50,223 | -7.45(-8.65%) |
Mar 05, 2021 | 87.50 | 87.58 | 83.72 | 86.08 | 57,400 | +0.08(+0.09%) |
Mar 04, 2021 | 88.50 | 88.50 | 84.66 | 86.00 | 63,372 | -7.00(-7.53%) |
Mar 03, 2021 | 96.04 | 96.04 | 92.26 | 93.00 | 253,877 | -0.07(-0.08%) |
Mar 02, 2021 | 93.80 | 94.60 | 92.78 | 93.07 | 84,486 | -3.94(-4.06%) |
Mar 01, 2021 | 94.53 | 97.32 | 94.31 | 97.02 | 42,775 | +6.62(+7.33%) |
Feb 26, 2021 | 89.70 | 90.78 | 88.47 | 90.39 | 57,100 | -2.21(-2.39%) |
Feb 25, 2021 | 95.51 | 95.51 | 92.60 | 92.60 | 27,928 | -2.91(-3.05%) |
Feb 24, 2021 | 94.99 | 95.52 | 94.00 | 95.51 | 30,911 | -6.47(-6.34%) |
Feb 23, 2021 | 96.17 | 101.98 | 96.17 | 101.98 | 42,456 | +0.40(+0.39%) |
Feb 22, 2021 | 103.45 | 105.72 | 101.36 | 101.58 | 62,194 | -8.38(-7.62%) |
Feb 19, 2021 | 110.44 | 110.57 | 109.17 | 109.96 | 20,000 | -0.22(-0.20%) |
Feb 18, 2021 | 109.47 | 110.82 | 108.39 | 110.18 | 64,158 | -6.24(-5.36%) |
Feb 17, 2021 | 115.97 | 116.42 | 114.79 | 116.42 | 218,878 | +2.92(+2.57%) |
Feb 16, 2021 | 116.38 | 116.38 | 113.22 | 113.50 | 76,467 | -2.80(-2.41%) |
Feb 12, 2021 | 116.50 | 118.00 | 115.01 | 116.30 | 14,600 | -0.11(-0.09%) |
Feb 11, 2021 | 115.71 | 117.25 | 114.20 | 116.41 | 15,575 | +5.91(+5.35%) |
Feb 10, 2021 | 111.25 | 112.15 | 109.47 | 110.50 | 37,235 | +3.69(+3.45%) |
Feb 09, 2021 | 106.93 | 106.93 | 105.85 | 106.81 | 25,599 | +1.73(+1.65%) |
Feb 08, 2021 | 104.02 | 105.89 | 104.02 | 105.08 | 19,247 | +0.68(+0.65%) |
Feb 05, 2021 | 103.92 | 104.47 | 103.02 | 104.40 | 20,400 | +1.66(+1.62%) |
Feb 04, 2021 | 105.08 | 105.08 | 102.30 | 102.74 | 45,523 | -3.05(-2.88%) |
Feb 03, 2021 | 106.32 | 107.38 | 105.71 | 105.79 | 37,177 | +3.57(+3.49%) |
Feb 02, 2021 | 101.61 | 102.31 | 101.39 | 102.22 | 127,795 | +1.14(+1.13%) |