Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 79.42 | 84.73 | 79.18 | 80.71 | 622,709 | -1.26(-1.53%) |
Apr 29, 2021 | 80.71 | 82.90 | 79.84 | 81.96 | 368,519 | +0.32(+0.39%) |
Apr 28, 2021 | 80.62 | 81.74 | 79.52 | 81.64 | 250,147 | +0.37(+0.46%) |
Apr 27, 2021 | 83.09 | 83.09 | 80.62 | 81.27 | 280,752 | -1.09(-1.33%) |
Apr 26, 2021 | 83.81 | 85.83 | 82.01 | 82.36 | 699,706 | -0.88(-1.05%) |
Apr 23, 2021 | 80.96 | 83.59 | 80.96 | 83.24 | 299,401 | +3.41(+4.27%) |
Apr 22, 2021 | 80.28 | 81.25 | 79.08 | 79.83 | 260,645 | -0.11(-0.13%) |
Apr 21, 2021 | 76.07 | 80.00 | 74.47 | 79.94 | 390,781 | +3.64(+4.76%) |
Apr 20, 2021 | 77.65 | 78.12 | 75.16 | 76.30 | 340,286 | -2.06(-2.62%) |
Apr 19, 2021 | 79.71 | 80.15 | 77.75 | 78.36 | 345,204 | -2.25(-2.79%) |
Apr 16, 2021 | 80.85 | 80.98 | 79.89 | 80.61 | 331,619 | +0.16(+0.19%) |
Apr 15, 2021 | 80.06 | 80.89 | 79.21 | 80.45 | 169,381 | +1.64(+2.08%) |
Apr 14, 2021 | 78.35 | 80.12 | 78.31 | 78.82 | 209,661 | +0.00(+0.00%) |
Apr 13, 2021 | 79.50 | 79.92 | 77.68 | 78.82 | 241,638 | +0.06(+0.07%) |
Apr 12, 2021 | 78.27 | 79.26 | 77.54 | 78.76 | 209,687 | -0.24(-0.31%) |
Apr 09, 2021 | 78.87 | 79.44 | 77.65 | 79.00 | 311,816 | -0.64(-0.81%) |
Apr 08, 2021 | 80.42 | 81.00 | 78.97 | 79.65 | 331,817 | +0.35(+0.44%) |
Apr 07, 2021 | 82.41 | 82.78 | 78.99 | 79.29 | 398,576 | -2.90(-3.53%) |
Apr 06, 2021 | 82.31 | 83.33 | 81.09 | 82.20 | 241,349 | -0.45(-0.54%) |
Apr 05, 2021 | 84.48 | 84.48 | 81.61 | 82.65 | 375,792 | -0.58(-0.70%) |
Apr 01, 2021 | 80.82 | 83.35 | 80.44 | 83.23 | 243,276 | +3.82(+4.81%) |
Mar 31, 2021 | 78.25 | 80.16 | 77.39 | 79.41 | 332,896 | +2.29(+2.97%) |
Mar 30, 2021 | 76.68 | 77.62 | 75.30 | 77.12 | 210,918 | -0.04(-0.05%) |
Mar 29, 2021 | 80.20 | 81.07 | 76.83 | 77.16 | 255,471 | -3.85(-4.75%) |
Mar 26, 2021 | 76.85 | 81.07 | 76.58 | 81.01 | 311,816 | +4.28(+5.58%) |
Mar 25, 2021 | 75.88 | 77.55 | 73.88 | 76.73 | 293,388 | -0.12(-0.15%) |
Mar 24, 2021 | 79.32 | 80.57 | 76.76 | 76.85 | 513,569 | -1.11(-1.43%) |
Mar 23, 2021 | 80.31 | 80.39 | 77.42 | 77.96 | 349,339 | -2.67(-3.31%) |
Mar 22, 2021 | 81.73 | 81.99 | 79.37 | 80.63 | 242,831 | +0.41(+0.51%) |
Mar 19, 2021 | 78.02 | 80.50 | 77.48 | 80.22 | 1,031,692 | +1.96(+2.50%) |
Mar 18, 2021 | 81.26 | 81.57 | 78.00 | 78.26 | 295,229 | -4.31(-5.22%) |
Mar 17, 2021 | 80.78 | 82.84 | 79.30 | 82.57 | 267,613 | +1.17(+1.44%) |
Mar 16, 2021 | 82.29 | 82.84 | 80.97 | 81.40 | 347,330 | +0.20(+0.25%) |
Mar 15, 2021 | 80.24 | 81.22 | 79.30 | 81.19 | 280,230 | +0.76(+0.94%) |
Mar 12, 2021 | 80.59 | 81.38 | 79.16 | 80.43 | 502,353 | -1.76(-2.15%) |
Mar 11, 2021 | 81.47 | 82.38 | 80.91 | 82.20 | 336,248 | +3.43(+4.36%) |
Mar 10, 2021 | 80.76 | 81.58 | 78.54 | 78.77 | 397,245 | -0.86(-1.08%) |
Mar 09, 2021 | 78.28 | 80.81 | 77.97 | 79.63 | 535,806 | +3.78(+4.99%) |
Mar 08, 2021 | 80.45 | 80.79 | 75.44 | 75.84 | 415,758 | -5.17(-6.38%) |
Mar 05, 2021 | 83.09 | 83.28 | 78.40 | 81.01 | 870,500 | +0.17(+0.20%) |
Mar 04, 2021 | 84.33 | 85.07 | 79.72 | 80.84 | 454,050 | -3.58(-4.24%) |
Mar 03, 2021 | 86.23 | 86.23 | 83.73 | 84.42 | 338,459 | -0.71(-0.84%) |
Mar 02, 2021 | 89.21 | 89.21 | 85.08 | 85.13 | 482,990 | -3.90(-4.38%) |
Mar 01, 2021 | 88.06 | 89.05 | 86.42 | 89.03 | 343,231 | +2.90(+3.37%) |
Feb 26, 2021 | 83.31 | 87.09 | 82.39 | 86.13 | 392,463 | +2.87(+3.44%) |
Feb 25, 2021 | 89.51 | 90.03 | 83.09 | 83.26 | 396,749 | -7.05(-7.80%) |
Feb 24, 2021 | 88.55 | 91.49 | 87.35 | 90.31 | 491,784 | +1.00(+1.12%) |
Feb 23, 2021 | 88.45 | 90.01 | 86.07 | 89.31 | 573,381 | -0.97(-1.08%) |
Feb 22, 2021 | 91.08 | 92.79 | 89.26 | 90.28 | 407,949 | -2.36(-2.55%) |
Feb 19, 2021 | 90.07 | 93.39 | 90.07 | 92.64 | 581,764 | +3.70(+4.16%) |
Feb 18, 2021 | 89.27 | 89.52 | 86.67 | 88.94 | 350,560 | -1.03(-1.15%) |
Feb 17, 2021 | 87.25 | 90.32 | 86.19 | 89.98 | 417,957 | +1.18(+1.33%) |
Feb 16, 2021 | 90.78 | 91.86 | 88.58 | 88.80 | 444,631 | -1.27(-1.42%) |
Feb 12, 2021 | 89.64 | 91.15 | 89.06 | 90.07 | 301,978 | +0.44(+0.49%) |
Feb 11, 2021 | 87.41 | 90.20 | 86.94 | 89.64 | 516,620 | +3.33(+3.86%) |
Feb 10, 2021 | 88.22 | 88.57 | 85.77 | 86.31 | 292,514 | -0.70(-0.81%) |
Feb 09, 2021 | 84.83 | 87.24 | 84.30 | 87.01 | 399,457 | +1.78(+2.09%) |
Feb 08, 2021 | 81.50 | 85.38 | 81.50 | 85.23 | 384,603 | +1.34(+1.60%) |
Feb 05, 2021 | 85.37 | 85.65 | 80.67 | 83.88 | 431,956 | -0.15(-0.17%) |
Feb 04, 2021 | 79.97 | 84.04 | 79.82 | 84.03 | 558,242 | +3.44(+4.26%) |
Feb 03, 2021 | 83.92 | 86.56 | 78.12 | 80.59 | 1,053,143 | -5.93(-6.85%) |
Feb 02, 2021 | 84.28 | 87.05 | 82.43 | 86.52 | 959,111 | +4.21(+5.12%) |