Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.47 | 81.83 | 80.60 | 81.00 | 201,735 | +0.17(+0.21%) |
Apr 29, 2021 | 80.41 | 81.97 | 79.68 | 80.83 | 244,023 | +0.77(+0.96%) |
Apr 28, 2021 | 80.56 | 81.05 | 79.78 | 80.06 | 90,419 | -0.61(-0.76%) |
Apr 27, 2021 | 80.50 | 81.55 | 79.87 | 80.67 | 169,519 | +0.18(+0.22%) |
Apr 26, 2021 | 79.80 | 81.20 | 79.80 | 80.50 | 152,062 | +1.20(+1.51%) |
Apr 23, 2021 | 78.48 | 79.96 | 77.99 | 79.30 | 156,385 | +1.29(+1.65%) |
Apr 22, 2021 | 79.62 | 79.65 | 77.39 | 78.01 | 160,025 | -1.12(-1.42%) |
Apr 21, 2021 | 78.87 | 79.47 | 77.95 | 79.13 | 182,715 | +0.26(+0.32%) |
Apr 20, 2021 | 79.70 | 80.14 | 77.81 | 78.87 | 279,016 | -1.02(-1.28%) |
Apr 19, 2021 | 79.77 | 80.17 | 79.04 | 79.90 | 184,739 | +0.30(+0.38%) |
Apr 16, 2021 | 79.32 | 80.04 | 78.98 | 79.59 | 218,105 | +0.87(+1.10%) |
Apr 15, 2021 | 79.20 | 79.61 | 77.79 | 78.73 | 173,288 | +0.04(+0.05%) |
Apr 14, 2021 | 77.86 | 79.28 | 77.86 | 78.69 | 198,817 | +0.80(+1.02%) |
Apr 13, 2021 | 77.82 | 78.32 | 77.02 | 77.89 | 183,958 | -0.21(-0.26%) |
Apr 12, 2021 | 78.46 | 78.82 | 77.90 | 78.10 | 250,870 | +0.12(+0.15%) |
Apr 09, 2021 | 75.92 | 78.12 | 75.71 | 77.98 | 216,580 | +2.05(+2.69%) |
Apr 08, 2021 | 73.92 | 75.98 | 73.79 | 75.93 | 260,276 | +2.17(+2.95%) |
Apr 07, 2021 | 75.37 | 75.68 | 73.69 | 73.76 | 145,596 | -1.76(-2.33%) |
Apr 06, 2021 | 75.05 | 75.97 | 74.21 | 75.52 | 180,275 | +0.36(+0.48%) |
Apr 05, 2021 | 75.93 | 76.04 | 74.38 | 75.16 | 189,279 | +0.36(+0.49%) |
Apr 01, 2021 | 73.82 | 75.02 | 73.60 | 74.79 | 172,349 | +1.26(+1.71%) |
Mar 31, 2021 | 74.21 | 75.14 | 73.39 | 73.53 | 256,192 | -0.42(-0.57%) |
Mar 30, 2021 | 72.26 | 74.15 | 71.88 | 73.96 | 116,848 | +1.82(+2.52%) |
Mar 29, 2021 | 73.70 | 74.61 | 72.04 | 72.14 | 149,640 | -1.69(-2.29%) |
Mar 26, 2021 | 72.26 | 73.88 | 71.61 | 73.83 | 140,624 | +2.49(+3.49%) |
Mar 25, 2021 | 69.10 | 72.02 | 68.48 | 71.34 | 191,791 | +1.60(+2.30%) |
Mar 24, 2021 | 71.04 | 72.50 | 69.59 | 69.74 | 138,598 | -0.58(-0.83%) |
Mar 23, 2021 | 70.75 | 71.85 | 69.63 | 70.32 | 219,894 | -1.71(-2.38%) |
Mar 22, 2021 | 72.21 | 72.64 | 70.97 | 72.03 | 169,257 | -0.01(-0.01%) |
Mar 19, 2021 | 72.47 | 72.90 | 70.41 | 72.04 | 534,028 | -0.61(-0.84%) |
Mar 18, 2021 | 73.08 | 74.38 | 72.32 | 72.65 | 188,509 | -0.81(-1.10%) |
Mar 17, 2021 | 71.86 | 73.62 | 71.44 | 73.46 | 158,290 | +1.87(+2.61%) |
Mar 16, 2021 | 71.68 | 71.97 | 70.43 | 71.59 | 211,879 | -0.61(-0.84%) |
Mar 15, 2021 | 73.04 | 73.43 | 71.08 | 72.20 | 237,587 | -1.23(-1.67%) |
Mar 12, 2021 | 73.52 | 74.06 | 72.98 | 73.43 | 295,485 | +0.42(+0.58%) |
Mar 11, 2021 | 73.86 | 74.70 | 72.75 | 73.00 | 221,224 | -0.35(-0.48%) |
Mar 10, 2021 | 73.33 | 74.27 | 72.58 | 73.35 | 283,887 | +0.38(+0.52%) |
Mar 09, 2021 | 72.27 | 73.78 | 71.33 | 72.97 | 398,482 | +0.81(+1.12%) |
Mar 08, 2021 | 69.49 | 72.65 | 69.48 | 72.16 | 458,660 | +3.54(+5.17%) |
Mar 05, 2021 | 66.99 | 68.68 | 66.22 | 68.62 | 268,749 | +2.59(+3.93%) |
Mar 04, 2021 | 66.65 | 68.70 | 65.09 | 66.03 | 325,757 | -0.99(-1.48%) |
Mar 03, 2021 | 65.78 | 68.27 | 65.50 | 67.02 | 317,334 | +1.72(+2.63%) |
Mar 02, 2021 | 64.23 | 65.49 | 63.87 | 65.30 | 557,320 | +0.97(+1.51%) |
Mar 01, 2021 | 62.34 | 64.68 | 61.96 | 64.33 | 364,429 | +3.51(+5.76%) |
Feb 26, 2021 | 61.93 | 62.84 | 58.55 | 60.82 | 354,904 | -0.67(-1.09%) |
Feb 25, 2021 | 62.45 | 62.81 | 61.20 | 61.49 | 173,201 | -1.23(-1.96%) |
Feb 24, 2021 | 60.93 | 62.75 | 60.49 | 62.72 | 220,662 | +2.08(+3.43%) |
Feb 23, 2021 | 60.28 | 61.26 | 59.86 | 60.64 | 172,774 | -0.06(-0.10%) |
Feb 22, 2021 | 59.23 | 60.86 | 58.77 | 60.69 | 245,960 | +1.23(+2.06%) |
Feb 19, 2021 | 58.75 | 60.00 | 58.63 | 59.47 | 117,317 | +0.90(+1.54%) |
Feb 18, 2021 | 59.58 | 59.90 | 58.54 | 58.56 | 119,880 | -1.22(-2.04%) |
Feb 17, 2021 | 59.99 | 60.48 | 58.97 | 59.78 | 218,225 | -0.81(-1.33%) |
Feb 16, 2021 | 62.62 | 62.77 | 60.43 | 60.59 | 169,711 | -1.64(-2.64%) |
Feb 12, 2021 | 62.42 | 62.83 | 61.64 | 62.23 | 210,091 | -0.68(-1.08%) |
Feb 11, 2021 | 63.55 | 64.33 | 61.70 | 62.90 | 285,780 | -0.04(-0.06%) |
Feb 10, 2021 | 64.78 | 65.07 | 62.18 | 62.94 | 241,046 | -1.32(-2.05%) |
Feb 09, 2021 | 63.82 | 65.05 | 63.41 | 64.26 | 329,134 | +0.65(+1.02%) |
Feb 08, 2021 | 58.92 | 63.63 | 58.81 | 63.61 | 453,885 | +6.56(+11.50%) |
Feb 05, 2021 | 57.49 | 57.49 | 56.86 | 57.05 | 199,500 | +0.39(+0.69%) |
Feb 04, 2021 | 55.88 | 56.85 | 55.60 | 56.66 | 168,174 | +0.72(+1.28%) |
Feb 03, 2021 | 56.72 | 56.91 | 55.18 | 55.94 | 615,793 | -1.03(-1.81%) |
Feb 02, 2021 | 56.06 | 57.07 | 55.13 | 56.97 | 182,060 | +1.92(+3.50%) |