Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.17 | 87.17 | 83.45 | 84.00 | 207,158 | -2.31(-2.67%) |
Apr 29, 2021 | 92.22 | 92.65 | 84.38 | 86.30 | 196,641 | -4.46(-4.92%) |
Apr 28, 2021 | 89.16 | 90.79 | 89.15 | 90.76 | 134,784 | +0.97(+1.08%) |
Apr 27, 2021 | 90.04 | 91.33 | 88.20 | 89.80 | 198,417 | -0.24(-0.27%) |
Apr 26, 2021 | 84.50 | 90.33 | 84.50 | 90.04 | 291,464 | +5.72(+6.78%) |
Apr 23, 2021 | 82.87 | 84.99 | 81.56 | 84.32 | 94,405 | +2.11(+2.57%) |
Apr 22, 2021 | 84.20 | 84.53 | 82.21 | 82.21 | 69,554 | -1.58(-1.88%) |
Apr 21, 2021 | 82.06 | 84.00 | 81.56 | 83.79 | 81,731 | +1.70(+2.07%) |
Apr 20, 2021 | 82.84 | 84.09 | 80.63 | 82.09 | 201,328 | -1.41(-1.68%) |
Apr 19, 2021 | 84.95 | 84.95 | 81.49 | 83.50 | 113,415 | +0.40(+0.49%) |
Apr 16, 2021 | 83.64 | 83.64 | 81.90 | 83.10 | 115,313 | -0.05(-0.06%) |
Apr 15, 2021 | 83.78 | 83.78 | 82.37 | 83.14 | 58,364 | -0.43(-0.52%) |
Apr 14, 2021 | 82.68 | 84.27 | 82.46 | 83.57 | 97,972 | +0.57(+0.69%) |
Apr 13, 2021 | 84.63 | 85.31 | 80.80 | 83.00 | 96,521 | -1.13(-1.35%) |
Apr 12, 2021 | 82.87 | 84.84 | 81.71 | 84.14 | 112,941 | +1.63(+1.98%) |
Apr 09, 2021 | 81.93 | 83.01 | 81.09 | 82.50 | 72,324 | +0.70(+0.86%) |
Apr 08, 2021 | 82.46 | 83.53 | 80.11 | 81.80 | 111,900 | -0.20(-0.24%) |
Apr 07, 2021 | 82.93 | 83.55 | 81.42 | 82.00 | 63,655 | -1.08(-1.30%) |
Apr 06, 2021 | 82.91 | 84.37 | 82.30 | 83.08 | 65,580 | +0.32(+0.39%) |
Apr 05, 2021 | 83.83 | 84.23 | 81.72 | 82.76 | 74,840 | -0.25(-0.30%) |
Apr 01, 2021 | 80.39 | 84.44 | 80.03 | 83.01 | 176,116 | +3.33(+4.18%) |
Mar 31, 2021 | 80.54 | 81.75 | 78.95 | 79.68 | 185,994 | -0.15(-0.19%) |
Mar 30, 2021 | 76.79 | 80.24 | 75.82 | 79.83 | 126,931 | +2.69(+3.49%) |
Mar 29, 2021 | 79.25 | 81.01 | 76.81 | 77.14 | 181,773 | -2.68(-3.36%) |
Mar 26, 2021 | 76.72 | 80.05 | 75.78 | 79.82 | 233,506 | +3.70(+4.86%) |
Mar 25, 2021 | 71.56 | 77.00 | 70.47 | 76.12 | 197,316 | +3.43(+4.72%) |
Mar 24, 2021 | 75.38 | 77.87 | 72.21 | 72.69 | 200,500 | -1.86(-2.49%) |
Mar 23, 2021 | 77.26 | 77.55 | 74.18 | 74.55 | 170,110 | -3.45(-4.42%) |
Mar 22, 2021 | 79.65 | 81.55 | 76.22 | 78.00 | 116,229 | -1.23(-1.55%) |
Mar 19, 2021 | 81.72 | 81.72 | 78.00 | 79.22 | 263,801 | -2.15(-2.64%) |
Mar 18, 2021 | 83.97 | 84.51 | 80.95 | 81.37 | 114,492 | -2.91(-3.45%) |
Mar 17, 2021 | 85.68 | 85.68 | 82.91 | 84.28 | 95,922 | -0.53(-0.63%) |
Mar 16, 2021 | 86.24 | 86.35 | 83.52 | 84.81 | 99,362 | -1.40(-1.62%) |
Mar 15, 2021 | 84.37 | 86.23 | 83.77 | 86.21 | 117,008 | +2.10(+2.50%) |
Mar 12, 2021 | 84.42 | 85.09 | 83.61 | 84.11 | 171,742 | -0.56(-0.66%) |
Mar 11, 2021 | 86.95 | 87.97 | 84.57 | 84.67 | 169,246 | -0.92(-1.07%) |
Mar 10, 2021 | 84.19 | 85.94 | 83.81 | 85.59 | 201,178 | +2.86(+3.46%) |
Mar 09, 2021 | 81.47 | 84.46 | 80.00 | 82.73 | 216,568 | +1.83(+2.26%) |
Mar 08, 2021 | 78.84 | 81.75 | 78.84 | 80.90 | 215,688 | +2.11(+2.68%) |
Mar 05, 2021 | 76.44 | 78.87 | 74.05 | 78.79 | 117,659 | +3.15(+4.16%) |
Mar 04, 2021 | 77.16 | 77.77 | 73.37 | 75.64 | 118,957 | -1.95(-2.52%) |
Mar 03, 2021 | 75.55 | 79.02 | 75.55 | 77.60 | 111,386 | +2.47(+3.28%) |
Mar 02, 2021 | 77.50 | 77.87 | 75.13 | 75.13 | 92,171 | -2.23(-2.89%) |
Mar 01, 2021 | 75.28 | 77.69 | 74.02 | 77.36 | 98,142 | +3.62(+4.92%) |
Feb 26, 2021 | 75.01 | 75.96 | 72.80 | 73.74 | 209,161 | -1.28(-1.71%) |
Feb 25, 2021 | 77.19 | 79.22 | 74.63 | 75.02 | 195,478 | -2.72(-3.50%) |
Feb 24, 2021 | 76.79 | 79.44 | 75.40 | 77.74 | 344,646 | +1.42(+1.86%) |
Feb 23, 2021 | 74.74 | 76.97 | 73.29 | 76.32 | 170,347 | +0.13(+0.17%) |
Feb 22, 2021 | 76.03 | 77.03 | 75.48 | 76.18 | 158,788 | -0.37(-0.49%) |
Feb 19, 2021 | 75.49 | 77.01 | 75.36 | 76.56 | 206,271 | +1.41(+1.88%) |
Feb 18, 2021 | 74.46 | 75.54 | 74.36 | 75.15 | 165,127 | -0.06(-0.07%) |
Feb 17, 2021 | 72.29 | 75.31 | 71.45 | 75.20 | 150,947 | +2.55(+3.51%) |
Feb 16, 2021 | 74.61 | 74.61 | 72.38 | 72.65 | 202,310 | -1.15(-1.56%) |
Feb 12, 2021 | 73.81 | 74.72 | 70.11 | 73.80 | 189,144 | -0.18(-0.24%) |
Feb 11, 2021 | 74.88 | 76.07 | 70.92 | 73.98 | 248,383 | -0.05(-0.06%) |
Feb 10, 2021 | 74.00 | 75.18 | 73.48 | 74.03 | 203,945 | +0.20(+0.27%) |
Feb 09, 2021 | 72.33 | 74.04 | 71.18 | 73.83 | 183,916 | +0.96(+1.32%) |
Feb 08, 2021 | 71.09 | 72.89 | 70.50 | 72.87 | 163,088 | +2.27(+3.22%) |
Feb 05, 2021 | 68.44 | 71.03 | 68.08 | 70.60 | 218,581 | +2.52(+3.71%) |
Feb 04, 2021 | 65.78 | 68.16 | 65.30 | 68.08 | 121,958 | +2.56(+3.91%) |
Feb 03, 2021 | 64.40 | 66.09 | 63.68 | 65.52 | 82,798 | +0.75(+1.15%) |
Feb 02, 2021 | 65.13 | 65.51 | 63.53 | 64.77 | 155,617 | +0.59(+0.92%) |