Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2021 | 84.41 | 84.41 | 81.65 | 82.47 | 62,754 | -2.40(-2.83%) |
Apr 19, 2021 | 86.07 | 86.17 | 84.36 | 84.87 | 80,144 | -1.85(-2.13%) |
Apr 16, 2021 | 88.03 | 88.23 | 86.14 | 86.72 | 91,100 | -0.56(-0.64%) |
Apr 15, 2021 | 87.30 | 87.49 | 85.19 | 87.28 | 73,449 | +0.26(+0.30%) |
Apr 14, 2021 | 86.17 | 87.87 | 86.17 | 87.02 | 42,807 | +0.62(+0.72%) |
Apr 13, 2021 | 87.68 | 87.68 | 85.73 | 86.40 | 76,788 | -1.29(-1.47%) |
Apr 12, 2021 | 86.98 | 87.72 | 86.24 | 87.69 | 68,570 | +0.69(+0.79%) |
Apr 09, 2021 | 85.83 | 87.18 | 85.55 | 87.00 | 71,700 | +1.54(+1.80%) |
Apr 08, 2021 | 85.68 | 86.19 | 84.23 | 85.46 | 86,788 | +0.06(+0.07%) |
Apr 07, 2021 | 87.09 | 87.09 | 84.76 | 85.40 | 64,686 | -1.51(-1.74%) |
Apr 06, 2021 | 86.56 | 88.69 | 86.56 | 86.91 | 64,704 | +0.23(+0.27%) |
Apr 05, 2021 | 86.50 | 86.81 | 85.01 | 86.68 | 58,537 | +1.22(+1.43%) |
Apr 01, 2021 | 85.88 | 85.88 | 84.22 | 85.46 | 104,300 | +0.19(+0.22%) |
Mar 31, 2021 | 85.64 | 86.61 | 84.66 | 85.27 | 81,208 | -0.44(-0.51%) |
Mar 30, 2021 | 84.49 | 86.76 | 84.49 | 85.71 | 51,847 | +1.14(+1.35%) |
Mar 29, 2021 | 86.70 | 88.11 | 84.33 | 84.57 | 95,874 | -2.52(-2.89%) |
Mar 26, 2021 | 85.69 | 87.25 | 85.13 | 87.09 | 75,900 | +2.46(+2.91%) |
Mar 25, 2021 | 82.50 | 85.24 | 81.89 | 84.63 | 90,111 | +1.52(+1.83%) |
Mar 24, 2021 | 84.88 | 86.89 | 83.05 | 83.11 | 129,042 | -0.63(-0.75%) |
Mar 23, 2021 | 85.64 | 86.04 | 83.39 | 83.74 | 107,766 | -3.13(-3.60%) |
Mar 22, 2021 | 88.00 | 88.12 | 86.24 | 86.87 | 70,655 | -1.60(-1.81%) |
Mar 19, 2021 | 90.05 | 90.46 | 88.43 | 88.47 | 296,100 | -1.85(-2.05%) |
Mar 18, 2021 | 91.08 | 93.08 | 89.92 | 90.32 | 145,764 | -1.09(-1.19%) |
Mar 17, 2021 | 91.60 | 92.01 | 90.83 | 91.41 | 91,283 | +0.15(+0.16%) |
Mar 16, 2021 | 91.69 | 92.37 | 90.59 | 91.26 | 70,960 | -1.22(-1.32%) |
Mar 15, 2021 | 93.55 | 93.55 | 90.62 | 92.48 | 92,050 | -1.54(-1.64%) |
Mar 12, 2021 | 94.00 | 95.17 | 93.32 | 94.02 | 118,400 | +0.41(+0.44%) |
Mar 11, 2021 | 92.69 | 94.01 | 91.96 | 93.61 | 130,967 | +1.08(+1.17%) |
Mar 10, 2021 | 90.71 | 92.59 | 90.46 | 92.53 | 104,570 | +2.18(+2.41%) |
Mar 09, 2021 | 90.83 | 90.83 | 89.02 | 90.35 | 142,584 | +0.08(+0.09%) |
Mar 08, 2021 | 88.72 | 90.77 | 88.47 | 90.27 | 135,040 | +2.21(+2.51%) |
Mar 05, 2021 | 85.66 | 88.09 | 83.79 | 88.06 | 145,000 | +3.89(+4.62%) |
Mar 04, 2021 | 85.04 | 85.04 | 82.32 | 84.17 | 159,289 | -0.88(-1.03%) |
Mar 03, 2021 | 84.49 | 86.43 | 83.62 | 85.05 | 101,556 | +0.75(+0.89%) |
Mar 02, 2021 | 84.26 | 85.07 | 84.02 | 84.30 | 117,324 | -0.79(-0.93%) |
Mar 01, 2021 | 81.42 | 85.29 | 81.42 | 85.09 | 110,689 | +4.75(+5.91%) |
Feb 26, 2021 | 80.06 | 82.28 | 79.95 | 80.34 | 150,500 | +0.34(+0.42%) |
Feb 25, 2021 | 80.21 | 80.96 | 79.57 | 80.00 | 142,088 | -0.58(-0.72%) |
Feb 24, 2021 | 81.06 | 81.59 | 79.81 | 80.58 | 206,514 | -0.48(-0.59%) |
Feb 23, 2021 | 80.88 | 81.62 | 78.40 | 81.06 | 91,061 | +1.81(+2.28%) |
Feb 22, 2021 | 77.85 | 79.88 | 77.85 | 79.25 | 125,802 | +1.10(+1.41%) |
Feb 19, 2021 | 74.61 | 78.16 | 74.61 | 78.15 | 94,000 | +4.24(+5.74%) |
Feb 18, 2021 | 74.49 | 75.00 | 72.66 | 73.91 | 104,118 | -0.73(-0.98%) |
Feb 17, 2021 | 73.62 | 75.70 | 73.62 | 74.64 | 87,907 | +0.12(+0.16%) |
Feb 16, 2021 | 76.15 | 76.25 | 74.19 | 74.52 | 75,712 | -1.24(-1.64%) |
Feb 12, 2021 | 73.98 | 75.93 | 73.72 | 75.76 | 76,900 | +1.50(+2.02%) |
Feb 11, 2021 | 74.91 | 75.52 | 72.94 | 74.26 | 99,394 | -0.47(-0.63%) |
Feb 10, 2021 | 75.72 | 75.72 | 74.26 | 74.73 | 86,250 | -0.62(-0.82%) |
Feb 09, 2021 | 76.39 | 76.47 | 74.43 | 75.35 | 80,697 | -1.20(-1.57%) |
Feb 08, 2021 | 75.44 | 77.03 | 74.93 | 76.55 | 97,859 | +1.56(+2.08%) |
Feb 05, 2021 | 76.50 | 76.70 | 74.87 | 74.99 | 69,900 | -0.11(-0.15%) |
Feb 04, 2021 | 75.00 | 76.39 | 74.31 | 75.10 | 62,542 | +0.02(+0.03%) |
Feb 03, 2021 | 74.77 | 75.33 | 73.30 | 75.08 | 38,133 | -0.03(-0.04%) |
Feb 02, 2021 | 74.54 | 76.26 | 73.43 | 75.11 | 84,820 | +1.59(+2.16%) |