Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.07 | 89.59 | 85.92 | 86.29 | 232,218 | -4.96(-5.43%) |
Apr 29, 2021 | 92.18 | 92.18 | 89.18 | 91.24 | 213,385 | -0.30(-0.32%) |
Apr 28, 2021 | 88.31 | 92.06 | 88.31 | 91.54 | 279,719 | +5.57(+6.48%) |
Apr 27, 2021 | 87.34 | 88.87 | 85.43 | 85.97 | 138,280 | -1.79(-2.04%) |
Apr 26, 2021 | 88.21 | 88.44 | 86.33 | 87.76 | 117,047 | +1.33(+1.54%) |
Apr 23, 2021 | 87.00 | 87.95 | 84.86 | 86.42 | 112,852 | +0.68(+0.80%) |
Apr 22, 2021 | 86.43 | 86.71 | 84.30 | 85.74 | 117,582 | +1.35(+1.60%) |
Apr 21, 2021 | 82.99 | 84.75 | 81.51 | 84.39 | 57,339 | +0.59(+0.71%) |
Apr 20, 2021 | 85.77 | 86.18 | 83.28 | 83.80 | 126,892 | -1.27(-1.49%) |
Apr 19, 2021 | 83.39 | 87.06 | 83.16 | 85.06 | 272,706 | +0.90(+1.07%) |
Apr 16, 2021 | 81.49 | 85.06 | 80.77 | 84.16 | 212,206 | +1.65(+2.00%) |
Apr 15, 2021 | 83.48 | 83.91 | 81.85 | 82.51 | 253,090 | +1.78(+2.21%) |
Apr 14, 2021 | 78.05 | 81.55 | 78.05 | 80.73 | 153,227 | +2.98(+3.83%) |
Apr 13, 2021 | 76.00 | 79.73 | 75.82 | 77.75 | 194,360 | +0.68(+0.88%) |
Apr 12, 2021 | 78.98 | 79.17 | 76.05 | 77.07 | 146,056 | -0.33(-0.43%) |
Apr 09, 2021 | 78.41 | 79.12 | 76.77 | 77.40 | 217,061 | -3.50(-4.33%) |
Apr 08, 2021 | 80.25 | 82.25 | 78.89 | 80.91 | 221,274 | +2.75(+3.52%) |
Apr 07, 2021 | 79.92 | 81.22 | 77.61 | 78.15 | 263,544 | -0.85(-1.08%) |
Apr 06, 2021 | 78.23 | 80.73 | 77.77 | 79.01 | 288,381 | +1.82(+2.36%) |
Apr 05, 2021 | 77.20 | 77.77 | 76.31 | 77.18 | 268,054 | +3.98(+5.43%) |
Apr 01, 2021 | 76.31 | 76.59 | 72.97 | 73.21 | 269,876 | -3.78(-4.91%) |
Mar 31, 2021 | 73.97 | 77.50 | 73.76 | 76.99 | 298,918 | +3.08(+4.17%) |
Mar 30, 2021 | 72.13 | 74.75 | 71.62 | 73.91 | 163,764 | +1.63(+2.25%) |
Mar 29, 2021 | 70.75 | 72.97 | 69.80 | 72.28 | 131,876 | -0.22(-0.30%) |
Mar 26, 2021 | 73.65 | 74.35 | 70.01 | 72.50 | 200,127 | +0.03(+0.05%) |
Mar 25, 2021 | 70.77 | 73.34 | 70.23 | 72.46 | 244,096 | +1.28(+1.79%) |
Mar 24, 2021 | 76.37 | 77.70 | 71.15 | 71.19 | 308,272 | -4.99(-6.55%) |
Mar 23, 2021 | 77.56 | 80.30 | 75.28 | 76.18 | 221,969 | -2.30(-2.93%) |
Mar 22, 2021 | 78.26 | 79.38 | 75.83 | 78.48 | 304,229 | -2.40(-2.97%) |
Mar 19, 2021 | 78.73 | 82.03 | 77.50 | 80.87 | 339,624 | +3.72(+4.83%) |
Mar 18, 2021 | 78.43 | 80.95 | 76.61 | 77.15 | 329,871 | -1.80(-2.28%) |
Mar 17, 2021 | 73.64 | 79.84 | 73.34 | 78.95 | 264,951 | +4.04(+5.40%) |
Mar 16, 2021 | 76.62 | 77.19 | 73.95 | 74.90 | 294,977 | -0.47(-0.63%) |
Mar 15, 2021 | 74.57 | 76.05 | 73.70 | 75.38 | 306,755 | -1.28(-1.66%) |
Mar 12, 2021 | 75.93 | 76.86 | 75.02 | 76.65 | 125,523 | -1.60(-2.05%) |
Mar 11, 2021 | 75.71 | 78.92 | 74.58 | 78.26 | 209,527 | +5.94(+8.22%) |
Mar 10, 2021 | 70.32 | 73.11 | 67.77 | 72.31 | 466,941 | +4.58(+6.76%) |
Mar 09, 2021 | 66.64 | 70.28 | 65.10 | 67.73 | 379,479 | +0.72(+1.07%) |
Mar 08, 2021 | 73.24 | 74.37 | 66.51 | 67.02 | 313,413 | -8.90(-11.72%) |
Mar 05, 2021 | 75.63 | 76.40 | 72.79 | 75.92 | 210,666 | +3.07(+4.21%) |
Mar 04, 2021 | 76.00 | 78.32 | 71.40 | 72.85 | 552,062 | +0.57(+0.79%) |
Mar 03, 2021 | 68.40 | 75.82 | 64.49 | 72.28 | 729,484 | +0.69(+0.97%) |
Mar 02, 2021 | 67.35 | 73.35 | 66.05 | 71.58 | 371,746 | +0.91(+1.29%) |
Mar 01, 2021 | 73.47 | 74.93 | 70.63 | 70.67 | 141,042 | +0.01(+0.01%) |
Feb 26, 2021 | 78.31 | 78.31 | 70.66 | 70.66 | 324,703 | -5.27(-6.94%) |
Feb 25, 2021 | 83.98 | 84.69 | 75.27 | 75.93 | 341,476 | -8.48(-10.04%) |
Feb 24, 2021 | 82.66 | 84.62 | 81.97 | 84.41 | 227,550 | +1.84(+2.23%) |
Feb 23, 2021 | 80.33 | 83.48 | 78.62 | 82.57 | 345,540 | +4.01(+5.11%) |
Feb 22, 2021 | 76.28 | 81.90 | 76.01 | 78.56 | 759,957 | -11.04(-12.32%) |
Feb 19, 2021 | 88.87 | 91.62 | 88.19 | 89.60 | 136,773 | +0.47(+0.53%) |
Feb 18, 2021 | 90.88 | 91.43 | 87.58 | 89.12 | 169,860 | -2.63(-2.86%) |
Feb 17, 2021 | 91.56 | 92.61 | 89.50 | 91.75 | 93,894 | -0.64(-0.69%) |
Feb 16, 2021 | 92.89 | 95.00 | 90.79 | 92.39 | 106,084 | +0.98(+1.07%) |
Feb 12, 2021 | 89.09 | 92.64 | 88.90 | 91.41 | 53,169 | +0.42(+0.46%) |
Feb 11, 2021 | 92.59 | 93.60 | 89.60 | 90.99 | 118,782 | +1.25(+1.39%) |
Feb 10, 2021 | 89.99 | 91.08 | 88.11 | 89.74 | 149,509 | -1.47(-1.61%) |
Feb 09, 2021 | 88.58 | 92.53 | 87.82 | 91.21 | 119,746 | -1.13(-1.23%) |
Feb 08, 2021 | 91.80 | 95.47 | 91.02 | 92.34 | 178,493 | +0.14(+0.15%) |
Feb 05, 2021 | 92.05 | 94.52 | 91.25 | 92.21 | 163,536 | +3.42(+3.85%) |
Feb 04, 2021 | 91.32 | 91.71 | 88.35 | 88.79 | 128,991 | -2.78(-3.03%) |
Feb 03, 2021 | 92.17 | 93.39 | 89.85 | 91.56 | 124,827 | +2.00(+2.23%) |
Feb 02, 2021 | 91.29 | 92.05 | 88.32 | 89.56 | 196,825 | +3.66(+4.26%) |