Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.24 | 84.17 | 82.77 | 83.00 | 102,777 | -1.28(-1.52%) |
Apr 29, 2021 | 84.33 | 84.75 | 83.20 | 84.28 | 57,659 | +0.65(+0.78%) |
Apr 28, 2021 | 82.71 | 84.74 | 82.65 | 83.63 | 38,508 | +0.64(+0.77%) |
Apr 27, 2021 | 83.00 | 83.26 | 82.04 | 82.99 | 65,262 | +0.14(+0.16%) |
Apr 26, 2021 | 83.86 | 85.49 | 82.72 | 82.86 | 56,073 | -0.44(-0.52%) |
Apr 23, 2021 | 81.77 | 84.08 | 81.61 | 83.29 | 66,970 | +1.92(+2.36%) |
Apr 22, 2021 | 82.37 | 82.90 | 81.24 | 81.37 | 60,316 | -0.98(-1.19%) |
Apr 21, 2021 | 80.00 | 82.42 | 80.00 | 82.35 | 55,903 | +2.43(+3.04%) |
Apr 20, 2021 | 81.80 | 81.80 | 79.13 | 79.92 | 64,755 | -2.33(-2.83%) |
Apr 19, 2021 | 83.41 | 83.51 | 81.75 | 82.25 | 82,700 | -1.79(-2.13%) |
Apr 16, 2021 | 85.31 | 85.50 | 83.48 | 84.04 | 94,006 | -0.54(-0.64%) |
Apr 15, 2021 | 84.60 | 84.79 | 82.56 | 84.58 | 75,792 | +0.25(+0.30%) |
Apr 14, 2021 | 83.51 | 85.15 | 83.51 | 84.33 | 44,172 | +0.60(+0.72%) |
Apr 13, 2021 | 84.97 | 84.97 | 83.08 | 83.73 | 79,237 | -1.25(-1.47%) |
Apr 12, 2021 | 84.29 | 85.01 | 83.57 | 84.98 | 70,757 | +0.67(+0.79%) |
Apr 09, 2021 | 83.18 | 84.48 | 82.91 | 84.31 | 73,987 | +1.49(+1.80%) |
Apr 08, 2021 | 83.03 | 83.53 | 81.63 | 82.82 | 89,556 | +0.06(+0.07%) |
Apr 07, 2021 | 84.40 | 84.40 | 82.14 | 82.76 | 66,749 | -1.46(-1.74%) |
Apr 06, 2021 | 83.88 | 85.95 | 83.88 | 84.22 | 66,768 | +0.22(+0.27%) |
Apr 05, 2021 | 83.83 | 84.13 | 82.38 | 84.00 | 60,404 | +1.18(+1.43%) |
Apr 01, 2021 | 83.23 | 83.23 | 81.62 | 82.82 | 107,627 | +0.18(+0.22%) |
Mar 31, 2021 | 82.99 | 83.93 | 82.04 | 82.63 | 83,798 | -0.43(-0.51%) |
Mar 30, 2021 | 81.88 | 84.08 | 81.88 | 83.06 | 53,500 | +1.10(+1.35%) |
Mar 29, 2021 | 84.02 | 85.39 | 81.72 | 81.96 | 98,932 | -2.44(-2.89%) |
Mar 26, 2021 | 83.04 | 84.55 | 82.50 | 84.40 | 78,321 | +2.38(+2.91%) |
Mar 25, 2021 | 79.95 | 82.60 | 79.36 | 82.01 | 92,985 | +1.47(+1.83%) |
Mar 24, 2021 | 82.26 | 84.20 | 80.48 | 80.54 | 133,158 | -0.61(-0.75%) |
Mar 23, 2021 | 82.99 | 83.38 | 80.81 | 81.15 | 111,203 | -3.03(-3.60%) |
Mar 22, 2021 | 85.28 | 85.40 | 83.57 | 84.18 | 72,908 | -1.55(-1.81%) |
Mar 19, 2021 | 87.27 | 87.66 | 85.70 | 85.73 | 305,545 | -1.79(-2.05%) |
Mar 18, 2021 | 88.26 | 90.20 | 87.14 | 87.53 | 150,413 | -1.06(-1.19%) |
Mar 17, 2021 | 88.77 | 89.17 | 88.02 | 88.58 | 94,194 | +0.15(+0.16%) |
Mar 16, 2021 | 88.86 | 89.51 | 87.79 | 88.44 | 73,223 | -1.18(-1.32%) |
Mar 15, 2021 | 90.66 | 90.66 | 87.82 | 89.62 | 94,986 | -1.49(-1.64%) |
Mar 12, 2021 | 91.09 | 92.23 | 90.44 | 91.11 | 122,177 | +0.40(+0.44%) |
Mar 11, 2021 | 89.82 | 91.10 | 89.12 | 90.72 | 135,144 | +1.05(+1.17%) |
Mar 10, 2021 | 87.91 | 89.73 | 87.66 | 89.67 | 107,905 | +2.11(+2.41%) |
Mar 09, 2021 | 88.02 | 88.02 | 86.27 | 87.56 | 147,132 | +0.08(+0.09%) |
Mar 08, 2021 | 85.98 | 87.96 | 85.73 | 87.48 | 139,347 | +2.14(+2.51%) |
Mar 05, 2021 | 83.01 | 85.37 | 81.19 | 85.34 | 149,625 | +3.77(+4.62%) |
Mar 04, 2021 | 82.41 | 82.41 | 79.78 | 81.57 | 164,370 | -0.85(-1.03%) |
Mar 03, 2021 | 81.88 | 83.76 | 81.03 | 82.42 | 104,795 | +0.73(+0.89%) |
Mar 02, 2021 | 81.66 | 82.44 | 81.42 | 81.69 | 121,066 | -0.50(-0.61%) |
Mar 01, 2021 | 78.65 | 82.39 | 78.65 | 82.20 | 114,583 | +4.59(+5.91%) |
Feb 26, 2021 | 77.34 | 79.48 | 77.23 | 77.61 | 155,795 | +0.33(+0.42%) |
Feb 25, 2021 | 77.48 | 78.21 | 76.87 | 77.28 | 147,087 | -0.56(-0.72%) |
Feb 24, 2021 | 78.30 | 78.82 | 77.10 | 77.84 | 213,780 | -0.46(-0.59%) |
Feb 23, 2021 | 78.13 | 78.85 | 75.74 | 78.30 | 94,265 | +1.75(+2.28%) |
Feb 22, 2021 | 75.20 | 77.16 | 75.20 | 76.56 | 130,228 | +1.06(+1.41%) |
Feb 19, 2021 | 72.07 | 75.50 | 72.07 | 75.49 | 97,307 | +4.10(+5.74%) |
Feb 18, 2021 | 71.96 | 72.45 | 70.19 | 71.40 | 107,781 | -0.71(-0.98%) |
Feb 17, 2021 | 71.12 | 73.13 | 71.12 | 72.10 | 91,000 | +0.12(+0.16%) |
Feb 16, 2021 | 73.56 | 73.66 | 71.67 | 71.99 | 78,375 | -1.20(-1.64%) |
Feb 12, 2021 | 71.47 | 73.35 | 71.21 | 73.19 | 79,605 | +1.45(+2.02%) |
Feb 11, 2021 | 72.36 | 72.95 | 70.46 | 71.74 | 102,891 | -0.45(-0.63%) |
Feb 10, 2021 | 73.15 | 73.15 | 71.74 | 72.19 | 89,284 | -0.60(-0.82%) |
Feb 09, 2021 | 73.79 | 73.87 | 71.90 | 72.79 | 83,536 | -1.16(-1.57%) |
Feb 08, 2021 | 72.88 | 74.41 | 72.38 | 73.95 | 101,302 | +1.51(+2.08%) |
Feb 05, 2021 | 73.90 | 74.09 | 72.33 | 72.44 | 72,359 | -0.11(-0.15%) |
Feb 04, 2021 | 72.45 | 73.79 | 71.78 | 72.55 | 64,742 | +0.02(+0.03%) |
Feb 03, 2021 | 72.23 | 72.77 | 70.81 | 72.53 | 39,474 | -0.03(-0.04%) |
Feb 02, 2021 | 72.01 | 73.67 | 70.93 | 72.56 | 87,804 | +1.54(+2.16%) |