Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 80.20 | 80.85 | 79.95 | 80.06 | 878,537 | -0.64(-0.79%) |
Apr 29, 2021 | 82.10 | 82.10 | 80.28 | 80.70 | 783,480 | -0.79(-0.97%) |
Apr 28, 2021 | 81.68 | 81.77 | 81.16 | 81.49 | 961,300 | -0.04(-0.05%) |
Apr 27, 2021 | 82.07 | 82.21 | 81.53 | 81.53 | 772,267 | -0.34(-0.41%) |
Apr 26, 2021 | 81.07 | 81.93 | 81.07 | 81.86 | 728,901 | +0.98(+1.21%) |
Apr 23, 2021 | 79.88 | 81.09 | 79.88 | 80.89 | 1,459,717 | +1.14(+1.42%) |
Apr 22, 2021 | 79.85 | 80.86 | 79.35 | 79.75 | 1,098,035 | +0.06(+0.07%) |
Apr 21, 2021 | 78.62 | 79.84 | 78.35 | 79.70 | 716,715 | +0.90(+1.14%) |
Apr 20, 2021 | 79.55 | 79.92 | 78.38 | 78.80 | 1,433,923 | -0.88(-1.11%) |
Apr 19, 2021 | 80.42 | 80.70 | 79.51 | 79.68 | 1,242,082 | -1.00(-1.24%) |
Apr 16, 2021 | 81.18 | 81.19 | 80.48 | 80.68 | 533,432 | -0.22(-0.27%) |
Apr 15, 2021 | 81.02 | 81.13 | 80.65 | 80.90 | 860,049 | +0.57(+0.71%) |
Apr 14, 2021 | 80.92 | 81.54 | 80.24 | 80.32 | 908,647 | -0.57(-0.71%) |
Apr 13, 2021 | 80.23 | 81.06 | 80.17 | 80.90 | 731,809 | +0.79(+0.98%) |
Apr 12, 2021 | 80.00 | 80.36 | 79.78 | 80.11 | 858,241 | -0.30(-0.37%) |
Apr 09, 2021 | 80.42 | 80.46 | 80.02 | 80.41 | 1,003,022 | -0.08(-0.09%) |
Apr 08, 2021 | 80.32 | 80.77 | 80.03 | 80.48 | 1,721,543 | +0.81(+1.01%) |
Apr 07, 2021 | 80.51 | 80.51 | 79.55 | 79.68 | 1,177,554 | -0.68(-0.85%) |
Apr 06, 2021 | 79.35 | 80.58 | 79.30 | 80.36 | 1,515,998 | +0.89(+1.12%) |
Apr 05, 2021 | 77.88 | 79.81 | 77.82 | 79.47 | 1,347,586 | +0.34(+0.43%) |
Apr 01, 2021 | 78.63 | 79.63 | 78.63 | 79.13 | 1,618,095 | +1.02(+1.30%) |
Mar 31, 2021 | 77.15 | 78.36 | 77.15 | 78.12 | 1,210,519 | +1.25(+1.62%) |
Mar 30, 2021 | 75.84 | 77.01 | 75.63 | 76.87 | 784,413 | +0.71(+0.94%) |
Mar 29, 2021 | 76.92 | 77.34 | 76.00 | 76.16 | 608,703 | -0.97(-1.25%) |
Mar 26, 2021 | 76.51 | 77.36 | 75.89 | 77.12 | 618,863 | +0.55(+0.72%) |
Mar 25, 2021 | 75.70 | 76.83 | 75.28 | 76.57 | 1,967,967 | +0.21(+0.27%) |
Mar 24, 2021 | 78.72 | 78.90 | 76.26 | 76.36 | 1,124,731 | -1.93(-2.47%) |
Mar 23, 2021 | 79.58 | 79.93 | 78.21 | 78.29 | 760,598 | -1.28(-1.61%) |
Mar 22, 2021 | 79.32 | 79.91 | 79.02 | 79.58 | 637,302 | +0.48(+0.60%) |
Mar 19, 2021 | 78.52 | 79.36 | 77.94 | 79.10 | 749,251 | +0.73(+0.93%) |
Mar 18, 2021 | 79.95 | 79.95 | 78.36 | 78.37 | 1,503,496 | -2.40(-2.97%) |
Mar 17, 2021 | 80.05 | 81.09 | 79.28 | 80.77 | 1,639,796 | -0.01(-0.01%) |
Mar 16, 2021 | 81.84 | 82.08 | 80.24 | 80.78 | 843,233 | -0.70(-0.86%) |
Mar 15, 2021 | 80.85 | 81.53 | 80.52 | 81.48 | 666,795 | +0.63(+0.78%) |
Mar 12, 2021 | 80.22 | 80.92 | 79.53 | 80.85 | 1,642,549 | -0.08(-0.10%) |
Mar 11, 2021 | 79.68 | 81.20 | 79.68 | 80.94 | 1,178,870 | +2.09(+2.65%) |
Mar 10, 2021 | 79.62 | 80.26 | 78.60 | 78.85 | 1,342,601 | -0.25(-0.32%) |
Mar 09, 2021 | 77.46 | 79.46 | 77.46 | 79.10 | 1,357,361 | +2.81(+3.69%) |
Mar 08, 2021 | 77.95 | 78.69 | 76.29 | 76.29 | 1,230,284 | -1.84(-2.35%) |
Mar 05, 2021 | 78.76 | 79.07 | 75.00 | 78.13 | 2,139,774 | -0.07(-0.08%) |
Mar 04, 2021 | 80.44 | 80.55 | 76.95 | 78.19 | 2,370,416 | -2.25(-2.80%) |
Mar 03, 2021 | 82.29 | 82.61 | 80.19 | 80.44 | 1,381,781 | -1.82(-2.21%) |
Mar 02, 2021 | 83.44 | 83.73 | 82.18 | 82.26 | 892,457 | -1.22(-1.46%) |
Mar 01, 2021 | 82.36 | 83.56 | 82.22 | 83.48 | 1,596,780 | +2.07(+2.55%) |
Feb 26, 2021 | 81.56 | 82.11 | 80.06 | 81.40 | 1,475,183 | +0.74(+0.92%) |
Feb 25, 2021 | 83.77 | 83.88 | 80.60 | 80.66 | 1,559,292 | -2.77(-3.32%) |
Feb 24, 2021 | 82.80 | 83.68 | 82.14 | 83.43 | 1,443,238 | +0.64(+0.77%) |
Feb 23, 2021 | 82.32 | 83.18 | 79.46 | 82.80 | 3,854,634 | -0.49(-0.58%) |
Feb 22, 2021 | 85.11 | 85.33 | 83.28 | 83.28 | 2,123,965 | -2.45(-2.86%) |
Feb 19, 2021 | 85.22 | 86.34 | 85.21 | 85.74 | 770,822 | +0.78(+0.91%) |
Feb 18, 2021 | 84.64 | 85.18 | 83.92 | 84.96 | 948,760 | -0.53(-0.62%) |
Feb 17, 2021 | 85.56 | 85.58 | 84.42 | 85.49 | 1,292,859 | -0.48(-0.56%) |
Feb 16, 2021 | 86.58 | 87.01 | 85.54 | 85.97 | 704,855 | -0.32(-0.37%) |
Feb 12, 2021 | 85.71 | 86.35 | 85.24 | 86.29 | 720,602 | +0.49(+0.57%) |
Feb 11, 2021 | 85.51 | 86.27 | 85.24 | 85.80 | 816,930 | +0.64(+0.75%) |
Feb 10, 2021 | 85.66 | 85.90 | 84.32 | 85.17 | 1,035,779 | -0.08(-0.10%) |
Feb 09, 2021 | 85.19 | 85.54 | 84.88 | 85.25 | 818,838 | +0.36(+0.43%) |
Feb 08, 2021 | 84.31 | 85.21 | 84.31 | 84.88 | 1,332,752 | +0.81(+0.97%) |
Feb 05, 2021 | 83.68 | 84.29 | 83.43 | 84.07 | 909,621 | +0.69(+0.83%) |
Feb 04, 2021 | 82.79 | 83.38 | 82.69 | 83.38 | 901,559 | +0.91(+1.10%) |
Feb 03, 2021 | 82.91 | 82.91 | 82.11 | 82.47 | 1,459,858 | +0.09(+0.11%) |
Feb 02, 2021 | 81.85 | 82.47 | 81.59 | 82.38 | 1,678,271 | +1.53(+1.89%) |