Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.26 | 91.10 | 88.50 | 89.16 | 236,844 | -0.93(-1.03%) |
Apr 29, 2021 | 86.71 | 90.39 | 86.70 | 90.10 | 388,123 | +4.57(+5.34%) |
Apr 28, 2021 | 84.35 | 87.07 | 83.07 | 85.53 | 497,446 | +1.69(+2.01%) |
Apr 27, 2021 | 84.38 | 85.41 | 83.49 | 83.84 | 168,662 | -0.03(-0.03%) |
Apr 26, 2021 | 85.34 | 86.43 | 82.71 | 83.87 | 270,474 | -0.20(-0.24%) |
Apr 23, 2021 | 83.90 | 84.64 | 82.68 | 84.07 | 204,542 | +0.05(+0.05%) |
Apr 22, 2021 | 83.49 | 85.51 | 83.26 | 84.03 | 215,107 | +0.80(+0.96%) |
Apr 21, 2021 | 81.85 | 83.65 | 80.89 | 83.22 | 242,347 | +1.11(+1.35%) |
Apr 20, 2021 | 84.89 | 85.75 | 81.46 | 82.12 | 367,837 | -3.51(-4.10%) |
Apr 19, 2021 | 85.76 | 86.39 | 84.57 | 85.63 | 201,825 | +0.44(+0.52%) |
Apr 16, 2021 | 85.80 | 87.18 | 84.81 | 85.19 | 235,435 | -0.18(-0.21%) |
Apr 15, 2021 | 85.41 | 86.35 | 83.94 | 85.36 | 354,089 | +0.80(+0.95%) |
Apr 14, 2021 | 84.87 | 87.16 | 84.29 | 84.56 | 356,083 | -0.71(-0.83%) |
Apr 13, 2021 | 86.85 | 87.01 | 84.11 | 85.27 | 357,586 | -2.50(-2.85%) |
Apr 12, 2021 | 86.72 | 87.93 | 85.98 | 87.77 | 226,693 | +1.08(+1.25%) |
Apr 09, 2021 | 85.80 | 86.70 | 84.57 | 86.69 | 245,191 | +1.36(+1.59%) |
Apr 08, 2021 | 83.54 | 85.91 | 82.84 | 85.34 | 310,064 | +1.98(+2.38%) |
Apr 07, 2021 | 82.13 | 84.15 | 81.66 | 83.35 | 368,812 | +1.21(+1.47%) |
Apr 06, 2021 | 82.02 | 85.04 | 81.77 | 82.14 | 413,027 | +1.08(+1.33%) |
Apr 05, 2021 | 85.79 | 85.86 | 81.04 | 81.06 | 666,802 | -3.21(-3.81%) |
Apr 01, 2021 | 83.95 | 85.37 | 82.85 | 84.27 | 299,280 | +1.22(+1.47%) |
Mar 31, 2021 | 83.56 | 85.22 | 82.45 | 83.06 | 318,864 | -0.47(-0.56%) |
Mar 30, 2021 | 81.49 | 84.13 | 80.88 | 83.53 | 315,984 | +2.34(+2.89%) |
Mar 29, 2021 | 85.70 | 86.13 | 80.03 | 81.18 | 375,243 | -4.33(-5.06%) |
Mar 26, 2021 | 82.72 | 85.78 | 82.21 | 85.51 | 373,748 | +3.79(+4.64%) |
Mar 25, 2021 | 75.88 | 81.92 | 74.75 | 81.72 | 342,928 | +5.87(+7.74%) |
Mar 24, 2021 | 78.98 | 81.95 | 75.79 | 75.85 | 547,742 | -1.99(-2.56%) |
Mar 23, 2021 | 81.62 | 83.17 | 77.51 | 77.84 | 778,087 | -4.55(-5.52%) |
Mar 22, 2021 | 83.47 | 84.93 | 81.41 | 82.39 | 746,145 | -0.29(-0.35%) |
Mar 19, 2021 | 80.82 | 83.02 | 78.31 | 82.68 | 593,249 | +2.85(+3.57%) |
Mar 18, 2021 | 81.18 | 84.27 | 79.58 | 79.83 | 397,847 | -1.98(-2.42%) |
Mar 17, 2021 | 78.42 | 83.37 | 77.46 | 81.81 | 785,287 | +2.18(+2.73%) |
Mar 16, 2021 | 81.70 | 81.70 | 78.43 | 79.63 | 433,809 | -2.06(-2.52%) |
Mar 15, 2021 | 79.00 | 82.11 | 78.37 | 81.69 | 552,495 | +3.42(+4.37%) |
Mar 12, 2021 | 76.10 | 78.90 | 76.05 | 78.27 | 400,197 | +2.17(+2.85%) |
Mar 11, 2021 | 77.89 | 79.24 | 75.67 | 76.10 | 263,317 | -1.12(-1.45%) |
Mar 10, 2021 | 77.40 | 78.60 | 74.59 | 77.22 | 400,029 | +0.39(+0.50%) |
Mar 09, 2021 | 81.07 | 81.18 | 76.17 | 76.83 | 372,173 | -3.78(-4.69%) |
Mar 08, 2021 | 78.82 | 81.53 | 77.92 | 80.61 | 397,138 | +2.89(+3.72%) |
Mar 05, 2021 | 77.04 | 78.23 | 71.48 | 77.72 | 474,339 | +1.67(+2.20%) |
Mar 04, 2021 | 74.51 | 77.22 | 72.96 | 76.05 | 506,131 | +1.27(+1.70%) |
Mar 03, 2021 | 74.73 | 80.40 | 72.79 | 74.78 | 738,065 | +2.11(+2.91%) |
Mar 02, 2021 | 71.63 | 74.69 | 68.76 | 72.67 | 833,149 | -2.46(-3.28%) |
Mar 01, 2021 | 74.19 | 76.26 | 73.26 | 75.13 | 408,829 | +2.15(+2.95%) |
Feb 26, 2021 | 71.87 | 73.91 | 69.88 | 72.98 | 379,168 | +1.47(+2.05%) |
Feb 25, 2021 | 75.84 | 76.03 | 70.02 | 71.52 | 316,677 | -4.25(-5.61%) |
Feb 24, 2021 | 73.76 | 76.00 | 73.61 | 75.77 | 260,343 | +3.08(+4.24%) |
Feb 23, 2021 | 72.65 | 74.39 | 70.17 | 72.69 | 368,582 | -1.86(-2.50%) |
Feb 22, 2021 | 73.81 | 76.31 | 72.60 | 74.55 | 458,418 | -0.41(-0.54%) |
Feb 19, 2021 | 70.92 | 75.03 | 70.55 | 74.96 | 501,113 | +3.78(+5.31%) |
Feb 18, 2021 | 66.43 | 71.41 | 65.96 | 71.17 | 436,682 | +3.99(+5.93%) |
Feb 17, 2021 | 68.07 | 68.52 | 66.58 | 67.19 | 449,102 | -1.65(-2.40%) |
Feb 16, 2021 | 67.83 | 69.46 | 67.19 | 68.84 | 337,472 | +1.01(+1.50%) |
Feb 12, 2021 | 69.00 | 69.53 | 67.31 | 67.83 | 312,613 | -2.10(-3.01%) |
Feb 11, 2021 | 70.71 | 71.18 | 67.60 | 69.93 | 590,977 | -2.05(-2.85%) |
Feb 10, 2021 | 70.96 | 72.84 | 70.69 | 71.98 | 276,403 | +1.40(+1.99%) |
Feb 09, 2021 | 68.22 | 70.94 | 67.95 | 70.57 | 268,191 | +2.33(+3.42%) |
Feb 08, 2021 | 70.64 | 70.89 | 67.14 | 68.24 | 356,008 | -2.15(-3.05%) |
Feb 05, 2021 | 71.42 | 72.67 | 69.77 | 70.39 | 235,435 | +0.02(+0.03%) |
Feb 04, 2021 | 67.59 | 70.82 | 67.47 | 70.37 | 323,192 | +3.04(+4.51%) |
Feb 03, 2021 | 66.02 | 68.07 | 65.74 | 67.34 | 236,678 | +1.16(+1.76%) |
Feb 02, 2021 | 67.01 | 67.04 | 65.22 | 66.17 | 186,271 | +0.39(+0.59%) |