Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.74 | 83.06 | 81.55 | 81.93 | 347,501 | -1.50(-1.80%) |
Apr 29, 2021 | 83.86 | 84.85 | 82.77 | 83.43 | 386,582 | +0.62(+0.74%) |
Apr 28, 2021 | 83.82 | 83.99 | 82.64 | 82.81 | 311,206 | -0.73(-0.87%) |
Apr 27, 2021 | 83.07 | 83.74 | 82.65 | 83.54 | 316,918 | +0.90(+1.08%) |
Apr 26, 2021 | 83.80 | 84.96 | 82.59 | 82.64 | 295,999 | -0.16(-0.19%) |
Apr 23, 2021 | 82.23 | 83.13 | 81.63 | 82.80 | 275,649 | +1.09(+1.34%) |
Apr 22, 2021 | 81.20 | 83.40 | 80.78 | 81.71 | 320,260 | +0.26(+0.32%) |
Apr 21, 2021 | 79.43 | 81.87 | 78.22 | 81.45 | 320,053 | +1.96(+2.47%) |
Apr 20, 2021 | 81.08 | 81.34 | 78.21 | 79.49 | 630,008 | -2.46(-3.00%) |
Apr 19, 2021 | 83.36 | 83.47 | 81.65 | 81.95 | 628,504 | -1.81(-2.16%) |
Apr 16, 2021 | 84.19 | 85.03 | 83.60 | 83.76 | 271,429 | +0.50(+0.60%) |
Apr 15, 2021 | 84.19 | 84.59 | 82.85 | 83.26 | 324,748 | -0.43(-0.51%) |
Apr 14, 2021 | 83.32 | 85.33 | 83.32 | 83.69 | 359,042 | +0.46(+0.55%) |
Apr 13, 2021 | 83.09 | 83.62 | 81.66 | 83.23 | 446,095 | -0.84(-0.99%) |
Apr 12, 2021 | 83.78 | 84.41 | 82.60 | 84.07 | 396,340 | +0.30(+0.36%) |
Apr 09, 2021 | 83.54 | 84.12 | 82.67 | 83.77 | 321,474 | -0.22(-0.26%) |
Apr 08, 2021 | 84.33 | 84.94 | 82.69 | 83.99 | 385,501 | -0.34(-0.40%) |
Apr 07, 2021 | 86.10 | 86.54 | 83.92 | 84.33 | 361,390 | -1.37(-1.60%) |
Apr 06, 2021 | 85.75 | 87.29 | 85.44 | 85.70 | 562,528 | +0.43(+0.50%) |
Apr 05, 2021 | 84.66 | 85.92 | 84.27 | 85.27 | 343,664 | +2.05(+2.46%) |
Apr 01, 2021 | 82.84 | 83.70 | 82.25 | 83.22 | 407,998 | +0.93(+1.12%) |
Mar 31, 2021 | 83.19 | 83.77 | 81.86 | 82.30 | 437,349 | -0.58(-0.70%) |
Mar 30, 2021 | 81.54 | 83.72 | 81.48 | 82.87 | 263,108 | +1.84(+2.27%) |
Mar 29, 2021 | 82.60 | 83.25 | 80.48 | 81.03 | 348,977 | -1.62(-1.96%) |
Mar 26, 2021 | 83.32 | 83.38 | 79.86 | 82.65 | 837,601 | +0.60(+0.73%) |
Mar 25, 2021 | 79.72 | 82.29 | 77.80 | 82.06 | 684,824 | +1.99(+2.49%) |
Mar 24, 2021 | 80.66 | 82.36 | 79.71 | 80.07 | 564,989 | +0.65(+0.81%) |
Mar 23, 2021 | 84.06 | 84.06 | 78.99 | 79.42 | 987,866 | -5.68(-6.68%) |
Mar 22, 2021 | 86.12 | 86.37 | 84.29 | 85.10 | 368,827 | -1.47(-1.70%) |
Mar 19, 2021 | 86.05 | 87.44 | 83.78 | 86.57 | 721,332 | -0.09(-0.10%) |
Mar 18, 2021 | 88.55 | 88.97 | 86.39 | 86.66 | 708,356 | -2.45(-2.75%) |
Mar 17, 2021 | 85.34 | 89.16 | 85.18 | 89.11 | 511,907 | +3.28(+3.83%) |
Mar 16, 2021 | 88.81 | 88.81 | 85.46 | 85.83 | 586,155 | -2.80(-3.16%) |
Mar 15, 2021 | 87.03 | 88.83 | 85.72 | 88.62 | 1,273,727 | +2.65(+3.08%) |
Mar 12, 2021 | 85.99 | 87.28 | 85.67 | 85.98 | 908,649 | +0.15(+0.17%) |
Mar 11, 2021 | 84.94 | 86.53 | 84.01 | 85.83 | 842,111 | +1.39(+1.65%) |
Mar 10, 2021 | 85.68 | 87.00 | 84.34 | 84.43 | 602,455 | -0.97(-1.13%) |
Mar 09, 2021 | 87.67 | 87.88 | 85.06 | 85.40 | 602,953 | -1.63(-1.88%) |
Mar 08, 2021 | 86.79 | 87.89 | 85.89 | 87.03 | 675,947 | +1.20(+1.40%) |
Mar 05, 2021 | 84.65 | 85.92 | 80.09 | 85.83 | 864,533 | +1.40(+1.66%) |
Mar 04, 2021 | 87.72 | 88.13 | 82.10 | 84.42 | 1,244,490 | -3.22(-3.68%) |
Mar 03, 2021 | 88.15 | 90.03 | 87.26 | 87.65 | 590,925 | +0.10(+0.11%) |
Mar 02, 2021 | 87.28 | 87.83 | 86.62 | 87.55 | 801,345 | -0.15(-0.17%) |
Mar 01, 2021 | 89.56 | 89.56 | 87.10 | 87.70 | 692,244 | +0.18(+0.20%) |
Feb 26, 2021 | 87.21 | 88.50 | 85.20 | 87.52 | 790,973 | +0.83(+0.95%) |
Feb 25, 2021 | 90.70 | 91.76 | 85.06 | 86.69 | 719,443 | -4.01(-4.42%) |
Feb 24, 2021 | 86.58 | 90.74 | 86.50 | 90.70 | 1,083,178 | +4.71(+5.47%) |
Feb 23, 2021 | 84.92 | 86.52 | 81.08 | 86.00 | 980,819 | +2.78(+3.34%) |
Feb 22, 2021 | 82.57 | 85.33 | 82.46 | 83.22 | 1,019,689 | +1.36(+1.67%) |
Feb 19, 2021 | 78.71 | 82.45 | 78.52 | 81.86 | 790,270 | +3.68(+4.71%) |
Feb 18, 2021 | 76.81 | 78.49 | 74.96 | 78.18 | 1,386,130 | +0.12(+0.15%) |
Feb 17, 2021 | 77.38 | 79.60 | 76.67 | 78.06 | 753,511 | -0.24(-0.31%) |
Feb 16, 2021 | 77.06 | 78.40 | 76.63 | 78.29 | 854,786 | +2.28(+3.00%) |
Feb 12, 2021 | 71.65 | 76.05 | 71.65 | 76.02 | 765,046 | +2.38(+3.23%) |
Feb 11, 2021 | 73.37 | 73.99 | 72.73 | 73.64 | 440,067 | +0.41(+0.56%) |
Feb 10, 2021 | 73.01 | 73.97 | 72.80 | 73.23 | 450,962 | +0.42(+0.57%) |
Feb 09, 2021 | 73.15 | 73.45 | 71.65 | 72.81 | 392,743 | -0.60(-0.81%) |
Feb 08, 2021 | 74.07 | 74.87 | 72.96 | 73.41 | 460,888 | -0.17(-0.23%) |
Feb 05, 2021 | 72.34 | 73.87 | 72.17 | 73.58 | 601,344 | +1.93(+2.69%) |
Feb 04, 2021 | 71.00 | 72.24 | 70.65 | 71.65 | 455,942 | +1.31(+1.87%) |
Feb 03, 2021 | 69.39 | 71.04 | 69.21 | 70.33 | 548,235 | +1.23(+1.79%) |
Feb 02, 2021 | 67.76 | 69.92 | 67.49 | 69.10 | 870,256 | +2.49(+3.73%) |