Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.05 | 87.19 | 84.28 | 84.59 | 619,071 | -2.41(-2.77%) |
Apr 29, 2021 | 86.60 | 87.69 | 86.04 | 87.00 | 224,192 | +1.46(+1.70%) |
Apr 28, 2021 | 86.43 | 86.46 | 85.19 | 85.54 | 267,835 | -0.62(-0.72%) |
Apr 27, 2021 | 86.17 | 86.48 | 85.22 | 86.16 | 259,966 | +0.06(+0.07%) |
Apr 26, 2021 | 86.34 | 87.64 | 85.57 | 86.10 | 381,276 | +0.54(+0.63%) |
Apr 23, 2021 | 81.65 | 86.38 | 81.65 | 85.56 | 479,922 | +3.85(+4.71%) |
Apr 22, 2021 | 84.47 | 84.62 | 81.57 | 81.71 | 586,185 | -1.89(-2.26%) |
Apr 21, 2021 | 82.11 | 83.78 | 81.64 | 83.60 | 803,891 | +1.76(+2.15%) |
Apr 20, 2021 | 88.49 | 88.64 | 81.02 | 81.85 | 996,566 | -6.70(-7.56%) |
Apr 19, 2021 | 89.49 | 90.05 | 88.38 | 88.54 | 371,222 | -0.63(-0.70%) |
Apr 16, 2021 | 88.64 | 89.46 | 87.81 | 89.17 | 327,822 | +1.52(+1.73%) |
Apr 15, 2021 | 87.53 | 88.28 | 85.77 | 87.66 | 309,445 | -0.25(-0.29%) |
Apr 14, 2021 | 85.41 | 88.94 | 85.41 | 87.91 | 230,530 | +1.72(+1.99%) |
Apr 13, 2021 | 87.38 | 87.48 | 85.29 | 86.19 | 221,816 | -2.15(-2.44%) |
Apr 12, 2021 | 87.76 | 88.74 | 87.14 | 88.34 | 454,096 | +1.37(+1.58%) |
Apr 09, 2021 | 86.60 | 87.23 | 85.24 | 86.97 | 396,412 | +1.43(+1.67%) |
Apr 08, 2021 | 85.55 | 86.03 | 83.88 | 85.54 | 366,997 | -0.46(-0.54%) |
Apr 07, 2021 | 86.46 | 87.45 | 84.74 | 86.00 | 306,210 | +0.09(+0.10%) |
Apr 06, 2021 | 86.83 | 87.79 | 85.57 | 85.92 | 370,430 | -0.69(-0.80%) |
Apr 05, 2021 | 88.15 | 88.30 | 86.02 | 86.61 | 316,549 | -0.61(-0.70%) |
Apr 01, 2021 | 85.59 | 87.28 | 84.91 | 87.22 | 312,177 | +1.65(+1.93%) |
Mar 31, 2021 | 86.15 | 86.90 | 85.34 | 85.57 | 417,214 | -0.87(-1.00%) |
Mar 30, 2021 | 86.24 | 87.03 | 85.68 | 86.44 | 326,177 | +1.50(+1.76%) |
Mar 29, 2021 | 87.39 | 88.60 | 84.51 | 84.94 | 605,543 | -3.93(-4.42%) |
Mar 26, 2021 | 86.83 | 88.95 | 86.12 | 88.87 | 517,429 | +3.11(+3.62%) |
Mar 25, 2021 | 82.59 | 86.16 | 81.72 | 85.76 | 680,456 | +2.95(+3.57%) |
Mar 24, 2021 | 83.88 | 85.99 | 82.64 | 82.81 | 444,790 | +0.15(+0.19%) |
Mar 23, 2021 | 85.16 | 86.08 | 82.14 | 82.66 | 518,032 | -3.61(-4.18%) |
Mar 22, 2021 | 88.45 | 88.45 | 85.24 | 86.27 | 686,249 | -2.50(-2.82%) |
Mar 19, 2021 | 90.16 | 90.97 | 88.29 | 88.77 | 1,056,824 | -1.55(-1.72%) |
Mar 18, 2021 | 89.74 | 93.16 | 89.17 | 90.32 | 664,802 | +1.20(+1.34%) |
Mar 17, 2021 | 88.59 | 89.55 | 87.73 | 89.12 | 390,442 | +2.27(+2.61%) |
Mar 16, 2021 | 87.56 | 87.65 | 85.17 | 86.85 | 354,473 | -1.15(-1.31%) |
Mar 15, 2021 | 89.17 | 89.17 | 87.01 | 88.00 | 372,434 | -0.60(-0.68%) |
Mar 12, 2021 | 87.73 | 89.65 | 87.73 | 88.60 | 456,817 | +0.91(+1.03%) |
Mar 11, 2021 | 85.99 | 87.93 | 85.56 | 87.69 | 240,879 | +1.03(+1.19%) |
Mar 10, 2021 | 85.58 | 87.74 | 85.53 | 86.66 | 521,587 | +1.22(+1.42%) |
Mar 09, 2021 | 84.93 | 87.13 | 83.24 | 85.45 | 677,327 | -0.58(-0.67%) |
Mar 08, 2021 | 82.67 | 86.72 | 82.67 | 86.02 | 563,746 | +3.22(+3.89%) |
Mar 05, 2021 | 81.29 | 83.15 | 78.81 | 82.80 | 432,469 | +3.09(+3.87%) |
Mar 04, 2021 | 80.27 | 82.02 | 78.80 | 79.71 | 432,167 | -0.53(-0.66%) |
Mar 03, 2021 | 79.40 | 82.44 | 79.28 | 80.24 | 467,060 | +1.55(+1.97%) |
Mar 02, 2021 | 80.64 | 80.64 | 78.56 | 78.69 | 460,053 | -0.90(-1.13%) |
Mar 01, 2021 | 80.38 | 80.61 | 78.49 | 79.59 | 565,468 | +1.24(+1.59%) |
Feb 26, 2021 | 78.15 | 79.90 | 76.82 | 78.34 | 458,060 | -1.40(-1.75%) |
Feb 25, 2021 | 83.00 | 83.00 | 79.74 | 79.74 | 565,778 | -2.11(-2.58%) |
Feb 24, 2021 | 80.47 | 82.39 | 79.73 | 81.85 | 397,688 | +1.82(+2.28%) |
Feb 23, 2021 | 75.21 | 80.33 | 75.21 | 80.03 | 348,803 | +1.40(+1.78%) |
Feb 22, 2021 | 77.06 | 80.01 | 77.06 | 78.63 | 451,186 | +0.31(+0.39%) |
Feb 19, 2021 | 76.60 | 78.36 | 76.34 | 78.32 | 374,551 | +2.63(+3.48%) |
Feb 18, 2021 | 75.49 | 76.61 | 75.04 | 75.69 | 281,899 | -0.66(-0.86%) |
Feb 17, 2021 | 75.20 | 76.78 | 75.11 | 76.34 | 329,669 | +0.75(+1.00%) |
Feb 16, 2021 | 74.54 | 76.45 | 74.54 | 75.59 | 403,045 | +1.81(+2.46%) |
Feb 12, 2021 | 72.47 | 74.21 | 71.51 | 73.78 | 217,374 | +1.15(+1.58%) |
Feb 11, 2021 | 71.78 | 73.30 | 71.15 | 72.63 | 379,963 | +0.54(+0.75%) |
Feb 10, 2021 | 73.59 | 74.01 | 71.81 | 72.09 | 397,161 | -0.89(-1.22%) |
Feb 09, 2021 | 71.65 | 73.11 | 70.85 | 72.98 | 354,113 | +0.94(+1.30%) |
Feb 08, 2021 | 70.79 | 72.10 | 70.48 | 72.04 | 325,139 | +1.41(+2.00%) |
Feb 05, 2021 | 71.65 | 71.65 | 70.03 | 70.63 | 217,477 | -0.44(-0.62%) |
Feb 04, 2021 | 68.52 | 71.18 | 67.48 | 71.06 | 435,460 | +3.18(+4.68%) |
Feb 03, 2021 | 67.80 | 68.12 | 66.49 | 67.89 | 367,323 | +0.18(+0.27%) |
Feb 02, 2021 | 67.56 | 67.94 | 66.61 | 67.71 | 410,016 | +1.06(+1.59%) |