Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.15 | 72.14 | 68.09 | 68.14 | 441,615 | -2.76(-3.89%) |
Apr 29, 2021 | 75.39 | 76.07 | 70.01 | 70.90 | 347,429 | -4.22(-5.62%) |
Apr 28, 2021 | 74.45 | 75.77 | 73.17 | 75.12 | 161,164 | +0.88(+1.19%) |
Apr 27, 2021 | 77.80 | 77.98 | 74.18 | 74.24 | 280,100 | -3.76(-4.82%) |
Apr 26, 2021 | 77.91 | 78.48 | 77.38 | 78.00 | 106,819 | +0.44(+0.57%) |
Apr 23, 2021 | 78.98 | 78.98 | 76.26 | 77.55 | 124,586 | +0.52(+0.67%) |
Apr 22, 2021 | 76.57 | 77.60 | 76.09 | 77.04 | 101,610 | +0.46(+0.60%) |
Apr 21, 2021 | 78.18 | 78.24 | 76.24 | 76.57 | 193,980 | -1.72(-2.19%) |
Apr 20, 2021 | 79.52 | 79.52 | 77.04 | 78.29 | 200,191 | +0.29(+0.37%) |
Apr 19, 2021 | 81.48 | 81.48 | 77.72 | 78.00 | 205,785 | -3.03(-3.74%) |
Apr 16, 2021 | 79.26 | 81.42 | 78.86 | 81.03 | 179,884 | +2.15(+2.73%) |
Apr 15, 2021 | 78.05 | 79.11 | 77.39 | 78.88 | 91,575 | +1.20(+1.54%) |
Apr 14, 2021 | 79.15 | 80.41 | 77.49 | 77.68 | 141,695 | -1.48(-1.87%) |
Apr 13, 2021 | 80.24 | 80.52 | 77.49 | 79.16 | 173,936 | +0.36(+0.46%) |
Apr 12, 2021 | 82.17 | 84.37 | 78.76 | 78.80 | 177,231 | -3.36(-4.09%) |
Apr 09, 2021 | 83.51 | 84.36 | 81.77 | 82.16 | 210,618 | -1.75(-2.09%) |
Apr 08, 2021 | 83.85 | 85.55 | 83.20 | 83.91 | 261,754 | +0.52(+0.62%) |
Apr 07, 2021 | 83.34 | 84.68 | 83.28 | 83.39 | 173,523 | +0.40(+0.48%) |
Apr 06, 2021 | 84.01 | 84.20 | 82.80 | 82.99 | 178,290 | -0.93(-1.10%) |
Apr 05, 2021 | 84.52 | 85.55 | 83.66 | 83.92 | 148,785 | -0.41(-0.48%) |
Apr 01, 2021 | 83.45 | 84.54 | 83.01 | 84.33 | 121,612 | +0.89(+1.07%) |
Mar 31, 2021 | 82.91 | 84.10 | 82.26 | 83.44 | 289,618 | +0.82(+0.99%) |
Mar 30, 2021 | 81.97 | 83.61 | 80.93 | 82.62 | 142,083 | +0.92(+1.12%) |
Mar 29, 2021 | 84.29 | 85.48 | 80.65 | 81.70 | 222,271 | -2.82(-3.34%) |
Mar 26, 2021 | 83.64 | 84.65 | 82.78 | 84.53 | 218,219 | +0.81(+0.97%) |
Mar 25, 2021 | 80.17 | 83.84 | 80.17 | 83.72 | 304,091 | +2.74(+3.39%) |
Mar 24, 2021 | 80.36 | 81.55 | 79.88 | 80.98 | 291,612 | +1.45(+1.83%) |
Mar 23, 2021 | 78.04 | 79.59 | 77.64 | 79.52 | 223,647 | +1.82(+2.34%) |
Mar 22, 2021 | 80.00 | 80.42 | 77.25 | 77.71 | 194,837 | -1.74(-2.19%) |
Mar 19, 2021 | 78.97 | 80.31 | 77.55 | 79.45 | 437,759 | +0.32(+0.40%) |
Mar 18, 2021 | 78.87 | 80.21 | 77.93 | 79.13 | 124,935 | -0.48(-0.60%) |
Mar 17, 2021 | 78.29 | 79.77 | 77.62 | 79.61 | 121,396 | +1.12(+1.42%) |
Mar 16, 2021 | 79.75 | 80.41 | 78.09 | 78.50 | 102,567 | -1.25(-1.57%) |
Mar 15, 2021 | 80.67 | 81.64 | 78.85 | 79.75 | 150,330 | -0.90(-1.11%) |
Mar 12, 2021 | 79.58 | 81.42 | 79.07 | 80.65 | 165,674 | +1.32(+1.66%) |
Mar 11, 2021 | 76.05 | 79.47 | 76.05 | 79.33 | 255,748 | +3.24(+4.26%) |
Mar 10, 2021 | 76.06 | 77.35 | 75.04 | 76.09 | 275,779 | +0.83(+1.10%) |
Mar 09, 2021 | 76.46 | 76.84 | 74.46 | 75.27 | 277,693 | -0.54(-0.72%) |
Mar 08, 2021 | 73.18 | 76.10 | 73.13 | 75.81 | 288,219 | +2.64(+3.61%) |
Mar 05, 2021 | 73.35 | 75.20 | 71.93 | 73.17 | 370,234 | +0.47(+0.65%) |
Mar 04, 2021 | 73.17 | 75.01 | 72.01 | 72.70 | 328,121 | +1.46(+2.05%) |
Mar 03, 2021 | 72.43 | 72.43 | 69.17 | 71.24 | 360,007 | -0.59(-0.82%) |
Mar 02, 2021 | 77.85 | 79.78 | 71.81 | 71.82 | 489,661 | -6.11(-7.84%) |
Mar 01, 2021 | 82.10 | 82.66 | 77.93 | 77.93 | 451,380 | -3.99(-4.87%) |
Feb 26, 2021 | 79.29 | 83.58 | 76.81 | 81.92 | 457,465 | +0.41(+0.50%) |
Feb 25, 2021 | 84.22 | 85.46 | 81.52 | 81.52 | 190,831 | -3.12(-3.68%) |
Feb 24, 2021 | 83.67 | 86.15 | 83.67 | 84.64 | 125,039 | +0.96(+1.14%) |
Feb 23, 2021 | 81.92 | 84.20 | 81.49 | 83.68 | 158,524 | +1.98(+2.43%) |
Feb 22, 2021 | 84.69 | 84.94 | 81.44 | 81.70 | 154,890 | -3.20(-3.77%) |
Feb 19, 2021 | 85.12 | 85.69 | 84.39 | 84.90 | 112,535 | -0.47(-0.55%) |
Feb 18, 2021 | 82.49 | 85.82 | 82.01 | 85.37 | 143,529 | +2.09(+2.51%) |
Feb 17, 2021 | 83.35 | 84.06 | 82.15 | 83.28 | 109,689 | -0.63(-0.75%) |
Feb 16, 2021 | 85.01 | 85.78 | 83.46 | 83.91 | 229,925 | -1.16(-1.37%) |
Feb 12, 2021 | 86.56 | 87.16 | 84.61 | 85.07 | 102,213 | -1.63(-1.88%) |
Feb 11, 2021 | 85.64 | 86.78 | 84.28 | 86.70 | 153,292 | +0.88(+1.03%) |
Feb 10, 2021 | 85.15 | 86.03 | 83.61 | 85.82 | 153,631 | +0.98(+1.16%) |
Feb 09, 2021 | 85.17 | 85.87 | 84.12 | 84.83 | 145,608 | -0.13(-0.15%) |
Feb 08, 2021 | 81.85 | 84.96 | 81.85 | 84.96 | 218,167 | +3.50(+4.29%) |
Feb 05, 2021 | 81.92 | 83.04 | 81.08 | 81.46 | 387,435 | +0.28(+0.34%) |
Feb 04, 2021 | 80.34 | 82.64 | 79.96 | 81.18 | 208,305 | +1.06(+1.33%) |
Feb 03, 2021 | 82.95 | 84.34 | 79.97 | 80.12 | 251,416 | -2.50(-3.03%) |
Feb 02, 2021 | 82.49 | 83.12 | 81.37 | 82.63 | 174,155 | +1.26(+1.55%) |