Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.87 | 85.86 | 83.24 | 85.19 | 316,158 | -1.03(-1.19%) |
Apr 29, 2021 | 86.04 | 87.31 | 84.60 | 86.21 | 205,628 | +1.52(+1.79%) |
Apr 28, 2021 | 83.60 | 86.28 | 83.60 | 84.70 | 237,035 | +0.59(+0.70%) |
Apr 27, 2021 | 82.03 | 84.73 | 81.49 | 84.11 | 282,718 | +2.49(+3.05%) |
Apr 26, 2021 | 86.13 | 86.13 | 78.87 | 81.62 | 471,557 | -5.24(-6.03%) |
Apr 23, 2021 | 87.26 | 87.42 | 85.50 | 86.86 | 213,868 | +0.93(+1.08%) |
Apr 22, 2021 | 85.21 | 88.19 | 83.78 | 85.93 | 233,857 | +1.41(+1.67%) |
Apr 21, 2021 | 80.31 | 84.72 | 80.14 | 84.52 | 213,374 | +3.82(+4.74%) |
Apr 20, 2021 | 81.02 | 82.86 | 78.52 | 80.69 | 233,202 | -0.74(-0.91%) |
Apr 19, 2021 | 84.26 | 84.99 | 81.00 | 81.43 | 253,996 | -3.73(-4.38%) |
Apr 16, 2021 | 83.46 | 86.08 | 82.46 | 85.16 | 202,141 | +2.62(+3.17%) |
Apr 15, 2021 | 84.02 | 85.70 | 82.27 | 82.54 | 238,107 | -0.81(-0.97%) |
Apr 14, 2021 | 84.68 | 87.08 | 83.10 | 83.35 | 213,875 | -0.78(-0.93%) |
Apr 13, 2021 | 85.79 | 87.11 | 81.65 | 84.14 | 248,898 | -2.87(-3.30%) |
Apr 12, 2021 | 85.63 | 87.36 | 84.03 | 87.01 | 224,400 | +0.73(+0.85%) |
Apr 09, 2021 | 82.40 | 86.64 | 82.40 | 86.27 | 252,067 | +3.42(+4.13%) |
Apr 08, 2021 | 82.82 | 83.56 | 81.40 | 82.85 | 335,797 | -0.22(-0.26%) |
Apr 07, 2021 | 81.98 | 84.31 | 80.87 | 83.07 | 212,252 | +1.23(+1.50%) |
Apr 06, 2021 | 81.11 | 84.57 | 81.11 | 81.84 | 198,809 | -0.13(-0.16%) |
Apr 05, 2021 | 81.66 | 83.54 | 79.28 | 81.97 | 301,631 | +2.30(+2.89%) |
Apr 01, 2021 | 82.92 | 82.92 | 78.46 | 79.67 | 255,899 | -3.51(-4.21%) |
Mar 31, 2021 | 80.44 | 84.51 | 80.44 | 83.17 | 359,006 | +2.94(+3.66%) |
Mar 30, 2021 | 77.35 | 81.70 | 77.35 | 80.24 | 333,387 | +3.06(+3.96%) |
Mar 29, 2021 | 81.07 | 82.02 | 76.75 | 77.18 | 237,967 | -3.89(-4.80%) |
Mar 26, 2021 | 78.41 | 81.37 | 77.40 | 81.07 | 275,052 | +3.68(+4.76%) |
Mar 25, 2021 | 72.85 | 78.00 | 71.90 | 77.39 | 288,337 | +3.11(+4.19%) |
Mar 24, 2021 | 77.89 | 80.45 | 74.11 | 74.28 | 282,041 | -2.45(-3.19%) |
Mar 23, 2021 | 77.05 | 79.68 | 74.86 | 76.73 | 330,434 | -1.13(-1.46%) |
Mar 22, 2021 | 83.42 | 85.09 | 77.16 | 77.87 | 399,423 | -6.33(-7.52%) |
Mar 19, 2021 | 82.41 | 86.21 | 80.82 | 84.20 | 705,598 | +2.05(+2.49%) |
Mar 18, 2021 | 82.54 | 85.31 | 81.20 | 82.15 | 249,384 | -0.34(-0.41%) |
Mar 17, 2021 | 78.85 | 85.98 | 78.31 | 82.48 | 413,456 | +2.75(+3.45%) |
Mar 16, 2021 | 79.91 | 81.34 | 77.51 | 79.73 | 279,247 | -1.06(-1.31%) |
Mar 15, 2021 | 78.92 | 83.53 | 78.92 | 80.79 | 374,836 | +1.96(+2.49%) |
Mar 12, 2021 | 76.30 | 79.91 | 75.92 | 78.83 | 463,110 | +3.31(+4.38%) |
Mar 11, 2021 | 74.54 | 76.62 | 73.45 | 75.52 | 200,664 | +1.94(+2.64%) |
Mar 10, 2021 | 72.66 | 74.88 | 72.05 | 73.58 | 180,693 | +0.80(+1.10%) |
Mar 09, 2021 | 73.80 | 75.21 | 72.40 | 72.78 | 259,142 | -0.39(-0.53%) |
Mar 08, 2021 | 73.77 | 77.20 | 73.13 | 73.16 | 378,536 | +0.15(+0.21%) |
Mar 05, 2021 | 72.59 | 73.66 | 67.98 | 73.01 | 329,132 | +1.71(+2.40%) |
Mar 04, 2021 | 75.18 | 76.22 | 69.20 | 71.30 | 482,943 | -4.74(-6.23%) |
Mar 03, 2021 | 74.37 | 79.02 | 74.25 | 76.04 | 496,881 | +1.93(+2.60%) |
Mar 02, 2021 | 76.96 | 78.43 | 73.95 | 74.11 | 280,007 | -2.57(-3.35%) |
Mar 01, 2021 | 69.47 | 78.01 | 69.47 | 76.68 | 698,174 | +8.15(+11.89%) |
Feb 26, 2021 | 72.66 | 73.47 | 66.73 | 68.53 | 741,419 | -5.23(-7.09%) |
Feb 25, 2021 | 68.34 | 75.12 | 68.34 | 73.76 | 862,969 | +5.45(+7.98%) |
Feb 24, 2021 | 69.76 | 70.89 | 66.90 | 68.31 | 657,214 | -0.94(-1.35%) |
Feb 23, 2021 | 67.10 | 73.52 | 65.40 | 69.24 | 1,010,553 | -0.28(-0.40%) |
Feb 22, 2021 | 67.57 | 70.32 | 66.85 | 69.52 | 657,949 | +2.22(+3.30%) |
Feb 19, 2021 | 67.17 | 69.33 | 66.76 | 67.30 | 319,944 | +0.15(+0.22%) |
Feb 18, 2021 | 65.64 | 68.55 | 65.21 | 67.15 | 443,395 | +0.50(+0.75%) |
Feb 17, 2021 | 67.74 | 68.46 | 66.23 | 66.65 | 547,040 | -1.74(-2.54%) |
Feb 16, 2021 | 69.65 | 71.40 | 67.80 | 68.39 | 372,353 | -1.01(-1.45%) |
Feb 12, 2021 | 69.63 | 70.51 | 67.51 | 69.40 | 463,227 | +0.40(+0.57%) |
Feb 11, 2021 | 69.25 | 72.36 | 68.56 | 69.00 | 623,648 | -0.61(-0.88%) |
Feb 10, 2021 | 66.98 | 72.05 | 66.95 | 69.61 | 907,984 | +2.63(+3.93%) |
Feb 09, 2021 | 69.16 | 69.16 | 64.84 | 66.98 | 433,332 | -2.63(-3.78%) |
Feb 08, 2021 | 70.49 | 72.75 | 68.68 | 69.61 | 351,811 | +0.03(+0.04%) |
Feb 05, 2021 | 69.20 | 70.34 | 66.95 | 69.59 | 560,222 | +0.67(+0.97%) |
Feb 04, 2021 | 71.22 | 72.78 | 68.21 | 68.92 | 442,540 | -2.55(-3.57%) |
Feb 03, 2021 | 70.82 | 73.25 | 67.66 | 71.47 | 479,004 | +1.65(+2.36%) |
Feb 02, 2021 | 72.99 | 73.85 | 62.09 | 69.82 | 1,196,294 | -5.25(-7.00%) |