Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 80.16 | 80.45 | 79.01 | 79.30 | 224,500 | -1.13(-1.40%) |
Apr 29, 2021 | 81.00 | 81.00 | 79.38 | 80.43 | 223,587 | +0.15(+0.19%) |
Apr 28, 2021 | 78.97 | 80.68 | 78.66 | 80.28 | 255,443 | +1.19(+1.50%) |
Apr 27, 2021 | 80.12 | 80.78 | 78.84 | 79.09 | 213,237 | -0.98(-1.22%) |
Apr 26, 2021 | 80.60 | 80.60 | 79.69 | 80.07 | 168,801 | +0.14(+0.18%) |
Apr 23, 2021 | 78.88 | 80.49 | 78.31 | 79.93 | 257,800 | +1.34(+1.71%) |
Apr 22, 2021 | 77.11 | 78.99 | 76.85 | 78.59 | 268,179 | +1.50(+1.95%) |
Apr 21, 2021 | 74.97 | 77.44 | 74.66 | 77.09 | 334,068 | +2.26(+3.02%) |
Apr 20, 2021 | 75.64 | 76.12 | 73.95 | 74.83 | 143,389 | -1.11(-1.46%) |
Apr 19, 2021 | 76.38 | 76.88 | 75.44 | 75.94 | 179,268 | -0.98(-1.27%) |
Apr 16, 2021 | 77.10 | 77.60 | 76.72 | 76.92 | 126,300 | +0.34(+0.44%) |
Apr 15, 2021 | 76.04 | 76.80 | 75.64 | 76.58 | 160,225 | +0.98(+1.30%) |
Apr 14, 2021 | 75.20 | 76.83 | 75.20 | 75.60 | 213,891 | +0.62(+0.83%) |
Apr 13, 2021 | 75.00 | 76.01 | 74.11 | 74.98 | 150,774 | -0.57(-0.75%) |
Apr 12, 2021 | 75.22 | 76.54 | 75.16 | 75.55 | 225,600 | -0.31(-0.41%) |
Apr 09, 2021 | 75.17 | 75.93 | 74.47 | 75.86 | 171,200 | +0.91(+1.21%) |
Apr 08, 2021 | 73.72 | 75.00 | 72.73 | 74.95 | 284,793 | +1.57(+2.14%) |
Apr 07, 2021 | 74.40 | 75.02 | 73.20 | 73.38 | 285,440 | -1.37(-1.83%) |
Apr 06, 2021 | 74.70 | 75.81 | 74.46 | 74.75 | 168,874 | -0.15(-0.20%) |
Apr 05, 2021 | 74.23 | 75.29 | 73.82 | 74.90 | 301,551 | +1.08(+1.46%) |
Apr 01, 2021 | 73.98 | 75.45 | 73.66 | 73.82 | 234,200 | +0.12(+0.16%) |
Mar 31, 2021 | 73.74 | 74.75 | 73.26 | 73.70 | 289,766 | +0.20(+0.27%) |
Mar 30, 2021 | 73.75 | 74.15 | 72.82 | 73.50 | 184,084 | -0.32(-0.43%) |
Mar 29, 2021 | 75.15 | 76.90 | 73.80 | 73.82 | 228,986 | -1.60(-2.12%) |
Mar 26, 2021 | 74.75 | 76.49 | 73.99 | 75.42 | 174,100 | +1.58(+2.14%) |
Mar 25, 2021 | 72.10 | 74.41 | 71.38 | 73.84 | 385,005 | +1.35(+1.86%) |
Mar 24, 2021 | 73.71 | 75.00 | 72.46 | 72.49 | 250,223 | -0.68(-0.93%) |
Mar 23, 2021 | 76.02 | 76.60 | 72.28 | 73.17 | 380,574 | -3.75(-4.88%) |
Mar 22, 2021 | 76.98 | 77.94 | 76.16 | 76.92 | 374,999 | +0.03(+0.04%) |
Mar 19, 2021 | 76.15 | 77.38 | 75.03 | 76.89 | 492,500 | +0.75(+0.99%) |
Mar 18, 2021 | 76.03 | 77.61 | 75.44 | 76.14 | 225,029 | +0.24(+0.32%) |
Mar 17, 2021 | 74.50 | 76.57 | 74.18 | 75.90 | 305,518 | +0.80(+1.07%) |
Mar 16, 2021 | 76.75 | 76.96 | 74.81 | 75.10 | 298,939 | -1.74(-2.26%) |
Mar 15, 2021 | 77.59 | 78.80 | 76.52 | 76.84 | 270,730 | -1.11(-1.42%) |
Mar 12, 2021 | 77.40 | 79.24 | 77.16 | 77.95 | 339,500 | +0.95(+1.23%) |
Mar 11, 2021 | 76.40 | 77.58 | 75.82 | 77.00 | 239,823 | +1.08(+1.42%) |
Mar 10, 2021 | 74.84 | 77.14 | 74.51 | 75.92 | 197,391 | +0.11(+0.15%) |
Mar 09, 2021 | 75.82 | 77.56 | 75.55 | 75.81 | 277,988 | +0.71(+0.95%) |
Mar 08, 2021 | 72.85 | 76.15 | 72.85 | 75.10 | 338,832 | +2.47(+3.40%) |
Mar 05, 2021 | 70.68 | 72.70 | 69.53 | 72.63 | 351,400 | +2.85(+4.08%) |
Mar 04, 2021 | 72.00 | 73.04 | 69.50 | 69.78 | 535,187 | -2.47(-3.42%) |
Mar 03, 2021 | 74.28 | 74.61 | 72.19 | 72.25 | 397,222 | -1.95(-2.63%) |
Mar 02, 2021 | 76.29 | 76.29 | 74.07 | 74.20 | 200,283 | -2.09(-2.74%) |
Mar 01, 2021 | 73.66 | 76.53 | 73.22 | 76.29 | 274,787 | +3.42(+4.69%) |
Feb 26, 2021 | 73.92 | 74.87 | 72.28 | 72.87 | 457,300 | -0.79(-1.07%) |
Feb 25, 2021 | 76.21 | 77.39 | 73.55 | 73.66 | 308,385 | -2.49(-3.27%) |
Feb 24, 2021 | 75.07 | 76.31 | 74.83 | 76.15 | 212,481 | +0.88(+1.17%) |
Feb 23, 2021 | 73.73 | 75.66 | 72.20 | 75.27 | 589,413 | +1.20(+1.62%) |
Feb 22, 2021 | 78.05 | 78.53 | 73.80 | 74.07 | 685,448 | -4.88(-6.18%) |
Feb 19, 2021 | 78.19 | 80.80 | 76.01 | 78.95 | 829,000 | +3.95(+5.27%) |
Feb 18, 2021 | 75.59 | 75.59 | 72.90 | 75.00 | 521,743 | -0.82(-1.08%) |
Feb 17, 2021 | 77.97 | 78.08 | 74.28 | 75.82 | 609,291 | -2.71(-3.45%) |
Feb 16, 2021 | 77.75 | 79.66 | 77.43 | 78.53 | 434,281 | +0.98(+1.26%) |
Feb 12, 2021 | 77.31 | 78.27 | 76.24 | 77.55 | 286,800 | +0.21(+0.27%) |
Feb 11, 2021 | 76.84 | 77.57 | 76.27 | 77.34 | 253,052 | +0.87(+1.14%) |
Feb 10, 2021 | 77.00 | 77.06 | 75.20 | 76.47 | 220,411 | -0.05(-0.07%) |
Feb 09, 2021 | 75.70 | 77.00 | 75.53 | 76.52 | 239,115 | +0.74(+0.98%) |
Feb 08, 2021 | 74.90 | 75.94 | 74.73 | 75.78 | 250,419 | +1.29(+1.73%) |
Feb 05, 2021 | 75.90 | 75.90 | 73.69 | 74.49 | 244,600 | -0.70(-0.93%) |
Feb 04, 2021 | 73.94 | 75.36 | 73.64 | 75.19 | 209,431 | +1.22(+1.65%) |
Feb 03, 2021 | 73.37 | 74.39 | 73.03 | 73.97 | 183,865 | +0.37(+0.50%) |
Feb 02, 2021 | 75.00 | 75.36 | 73.40 | 73.60 | 241,078 | -0.77(-1.04%) |