Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.46 | 82.62 | 81.15 | 81.18 | 300,003 | -1.82(-2.19%) |
Apr 29, 2021 | 81.99 | 83.21 | 81.58 | 83.00 | 239,090 | +1.66(+2.04%) |
Apr 28, 2021 | 81.84 | 82.45 | 81.00 | 81.34 | 156,016 | -0.38(-0.47%) |
Apr 27, 2021 | 82.62 | 83.34 | 81.21 | 81.72 | 590,398 | -0.80(-0.97%) |
Apr 26, 2021 | 81.80 | 83.52 | 81.76 | 82.51 | 305,942 | +1.18(+1.45%) |
Apr 23, 2021 | 80.60 | 82.04 | 80.03 | 81.34 | 215,351 | +0.83(+1.04%) |
Apr 22, 2021 | 80.83 | 81.73 | 79.79 | 80.50 | 330,916 | -0.14(-0.17%) |
Apr 21, 2021 | 79.56 | 80.78 | 78.70 | 80.64 | 231,806 | +1.13(+1.42%) |
Apr 20, 2021 | 80.11 | 80.82 | 79.47 | 79.51 | 237,684 | -0.94(-1.16%) |
Apr 19, 2021 | 80.81 | 80.92 | 79.70 | 80.45 | 125,231 | -0.59(-0.73%) |
Apr 16, 2021 | 81.79 | 81.95 | 80.32 | 81.04 | 140,404 | +0.06(+0.07%) |
Apr 15, 2021 | 80.76 | 81.03 | 79.37 | 80.98 | 132,357 | +1.08(+1.35%) |
Apr 14, 2021 | 78.85 | 80.70 | 78.85 | 79.91 | 173,290 | +1.06(+1.34%) |
Apr 13, 2021 | 79.99 | 80.41 | 78.73 | 78.85 | 293,998 | -1.64(-2.04%) |
Apr 12, 2021 | 80.00 | 81.05 | 79.81 | 80.49 | 136,117 | +0.32(+0.39%) |
Apr 09, 2021 | 79.48 | 80.34 | 78.86 | 80.18 | 139,757 | +0.66(+0.83%) |
Apr 08, 2021 | 78.49 | 79.64 | 78.06 | 79.52 | 140,780 | +1.15(+1.47%) |
Apr 07, 2021 | 79.57 | 79.57 | 77.90 | 78.37 | 155,427 | -1.31(-1.64%) |
Apr 06, 2021 | 78.51 | 80.05 | 78.15 | 79.68 | 152,833 | +0.72(+0.92%) |
Apr 05, 2021 | 80.32 | 80.68 | 78.39 | 78.95 | 110,189 | -0.47(-0.60%) |
Apr 01, 2021 | 77.98 | 79.48 | 77.98 | 79.43 | 175,343 | +1.77(+2.28%) |
Mar 31, 2021 | 77.27 | 78.62 | 76.85 | 77.65 | 333,935 | +0.45(+0.58%) |
Mar 30, 2021 | 76.24 | 77.74 | 76.20 | 77.21 | 289,264 | +1.21(+1.59%) |
Mar 29, 2021 | 77.13 | 78.85 | 75.84 | 76.00 | 386,621 | -1.33(-1.71%) |
Mar 26, 2021 | 77.01 | 77.76 | 75.84 | 77.33 | 251,368 | +1.30(+1.71%) |
Mar 25, 2021 | 75.72 | 76.66 | 73.15 | 76.03 | 315,568 | -0.08(-0.11%) |
Mar 24, 2021 | 77.02 | 78.66 | 76.02 | 76.11 | 238,414 | -0.13(-0.17%) |
Mar 23, 2021 | 76.97 | 77.70 | 75.79 | 76.24 | 282,952 | -1.34(-1.72%) |
Mar 22, 2021 | 80.70 | 80.70 | 76.99 | 77.58 | 365,590 | -3.00(-3.73%) |
Mar 19, 2021 | 81.94 | 82.90 | 80.56 | 80.58 | 1,365,005 | -1.21(-1.47%) |
Mar 18, 2021 | 82.54 | 85.81 | 81.72 | 81.79 | 372,402 | -1.04(-1.25%) |
Mar 17, 2021 | 82.29 | 83.41 | 81.97 | 82.83 | 273,073 | +0.85(+1.04%) |
Mar 16, 2021 | 83.52 | 83.52 | 80.85 | 81.98 | 313,585 | -1.80(-2.15%) |
Mar 15, 2021 | 87.99 | 87.99 | 83.35 | 83.77 | 391,723 | -4.51(-5.11%) |
Mar 12, 2021 | 87.61 | 88.69 | 86.70 | 88.28 | 289,111 | +0.70(+0.80%) |
Mar 11, 2021 | 87.39 | 87.62 | 85.91 | 87.58 | 178,607 | +1.21(+1.41%) |
Mar 10, 2021 | 85.42 | 87.74 | 84.97 | 86.36 | 258,421 | +0.75(+0.88%) |
Mar 09, 2021 | 86.40 | 87.12 | 85.13 | 85.61 | 246,643 | +0.23(+0.27%) |
Mar 08, 2021 | 84.02 | 86.60 | 83.44 | 85.38 | 213,687 | +1.50(+1.79%) |
Mar 05, 2021 | 81.25 | 83.97 | 80.63 | 83.87 | 384,048 | +2.88(+3.56%) |
Mar 04, 2021 | 81.93 | 82.78 | 80.36 | 80.99 | 387,839 | -1.39(-1.69%) |
Mar 03, 2021 | 83.07 | 84.43 | 82.39 | 82.39 | 364,785 | -0.44(-0.54%) |
Mar 02, 2021 | 83.11 | 83.55 | 81.54 | 82.83 | 294,661 | -0.81(-0.97%) |
Mar 01, 2021 | 83.11 | 84.15 | 81.84 | 83.64 | 315,675 | +1.74(+2.13%) |
Feb 26, 2021 | 80.79 | 83.67 | 80.38 | 81.90 | 356,971 | +1.42(+1.77%) |
Feb 25, 2021 | 80.03 | 82.28 | 79.82 | 80.48 | 402,496 | +0.02(+0.02%) |
Feb 24, 2021 | 77.33 | 80.79 | 77.19 | 80.46 | 237,218 | +2.76(+3.55%) |
Feb 23, 2021 | 74.58 | 77.98 | 74.33 | 77.70 | 305,776 | +2.50(+3.33%) |
Feb 22, 2021 | 72.57 | 75.26 | 72.34 | 75.20 | 292,199 | +2.10(+2.87%) |
Feb 19, 2021 | 72.10 | 74.10 | 72.10 | 73.10 | 203,612 | +1.09(+1.51%) |
Feb 18, 2021 | 70.94 | 72.79 | 70.26 | 72.01 | 154,734 | +0.54(+0.76%) |
Feb 17, 2021 | 71.52 | 71.95 | 69.47 | 71.47 | 350,603 | -0.56(-0.78%) |
Feb 16, 2021 | 74.49 | 75.55 | 71.98 | 72.03 | 358,544 | -2.66(-3.56%) |
Feb 12, 2021 | 80.91 | 80.91 | 74.03 | 74.69 | 615,494 | -7.77(-9.43%) |
Feb 11, 2021 | 82.61 | 84.75 | 81.45 | 82.46 | 458,544 | +0.11(+0.13%) |
Feb 10, 2021 | 81.49 | 82.92 | 80.60 | 82.35 | 224,925 | +1.63(+2.02%) |
Feb 09, 2021 | 80.45 | 80.73 | 78.68 | 80.72 | 125,935 | +0.22(+0.28%) |
Feb 08, 2021 | 77.41 | 80.54 | 77.22 | 80.50 | 173,143 | +3.61(+4.70%) |
Feb 05, 2021 | 78.03 | 78.20 | 76.04 | 76.89 | 104,189 | -0.24(-0.31%) |
Feb 04, 2021 | 74.27 | 77.30 | 74.27 | 77.13 | 150,165 | +2.78(+3.74%) |
Feb 03, 2021 | 74.01 | 74.47 | 72.76 | 74.35 | 168,153 | +0.09(+0.12%) |
Feb 02, 2021 | 75.08 | 75.24 | 73.54 | 74.25 | 127,167 | +0.43(+0.59%) |