Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.08 | 85.90 | 82.51 | 82.56 | 643,582 | -0.84(-1.01%) |
Apr 29, 2021 | 86.57 | 88.11 | 82.20 | 83.40 | 2,360,381 | -7.45(-8.20%) |
Apr 28, 2021 | 89.90 | 91.16 | 89.46 | 90.85 | 301,822 | +1.15(+1.28%) |
Apr 27, 2021 | 90.01 | 90.55 | 88.91 | 89.70 | 582,602 | -0.64(-0.71%) |
Apr 26, 2021 | 89.35 | 91.16 | 89.31 | 90.34 | 748,883 | +1.60(+1.80%) |
Apr 23, 2021 | 87.60 | 89.03 | 87.26 | 88.74 | 519,940 | +1.21(+1.38%) |
Apr 22, 2021 | 87.98 | 88.70 | 87.51 | 87.53 | 521,468 | -0.19(-0.22%) |
Apr 21, 2021 | 85.94 | 88.02 | 85.63 | 87.73 | 265,250 | +2.01(+2.35%) |
Apr 20, 2021 | 86.09 | 86.67 | 84.86 | 85.72 | 309,961 | -0.59(-0.69%) |
Apr 19, 2021 | 87.02 | 87.02 | 85.86 | 86.31 | 200,657 | -0.58(-0.67%) |
Apr 16, 2021 | 86.94 | 87.60 | 86.43 | 86.89 | 344,503 | +0.60(+0.70%) |
Apr 15, 2021 | 86.24 | 86.43 | 85.25 | 86.29 | 168,631 | +0.79(+0.93%) |
Apr 14, 2021 | 84.31 | 85.95 | 84.31 | 85.50 | 236,972 | +1.00(+1.18%) |
Apr 13, 2021 | 85.05 | 85.24 | 83.95 | 84.50 | 261,919 | -0.81(-0.95%) |
Apr 12, 2021 | 84.72 | 85.40 | 84.48 | 85.31 | 327,601 | +0.28(+0.33%) |
Apr 09, 2021 | 84.52 | 85.07 | 83.80 | 85.04 | 341,371 | +0.77(+0.91%) |
Apr 08, 2021 | 84.72 | 85.02 | 83.88 | 84.27 | 470,264 | -0.57(-0.68%) |
Apr 07, 2021 | 86.65 | 86.65 | 84.53 | 84.84 | 450,489 | -1.47(-1.70%) |
Apr 06, 2021 | 86.28 | 87.10 | 85.98 | 86.31 | 293,764 | -0.09(-0.10%) |
Apr 05, 2021 | 87.27 | 87.53 | 86.16 | 86.40 | 213,877 | -0.13(-0.15%) |
Apr 01, 2021 | 85.79 | 86.53 | 85.23 | 86.53 | 303,986 | +1.52(+1.79%) |
Mar 31, 2021 | 85.47 | 86.36 | 84.91 | 85.01 | 395,787 | -0.65(-0.76%) |
Mar 30, 2021 | 85.61 | 86.13 | 85.13 | 85.66 | 230,462 | +0.31(+0.36%) |
Mar 29, 2021 | 86.41 | 87.86 | 85.11 | 85.35 | 417,262 | -0.97(-1.12%) |
Mar 26, 2021 | 84.96 | 86.70 | 84.60 | 86.32 | 446,946 | +1.36(+1.60%) |
Mar 25, 2021 | 83.11 | 85.48 | 82.78 | 84.96 | 321,211 | +1.41(+1.68%) |
Mar 24, 2021 | 82.56 | 85.03 | 82.56 | 83.55 | 485,533 | +1.23(+1.49%) |
Mar 23, 2021 | 83.55 | 84.29 | 81.95 | 82.33 | 404,515 | -1.79(-2.13%) |
Mar 22, 2021 | 84.29 | 84.73 | 83.22 | 84.12 | 515,646 | -0.49(-0.58%) |
Mar 19, 2021 | 85.01 | 85.48 | 83.82 | 84.60 | 882,092 | -0.75(-0.88%) |
Mar 18, 2021 | 85.33 | 86.93 | 85.02 | 85.35 | 312,724 | -0.02(-0.02%) |
Mar 17, 2021 | 85.11 | 85.87 | 84.81 | 85.37 | 325,870 | +0.20(+0.24%) |
Mar 16, 2021 | 88.05 | 88.20 | 85.12 | 85.17 | 330,673 | -2.84(-3.23%) |
Mar 15, 2021 | 87.14 | 88.24 | 86.17 | 88.01 | 323,182 | +1.18(+1.36%) |
Mar 12, 2021 | 84.82 | 86.93 | 84.71 | 86.84 | 420,944 | +2.41(+2.86%) |
Mar 11, 2021 | 84.84 | 85.45 | 84.15 | 84.42 | 830,793 | +0.53(+0.63%) |
Mar 10, 2021 | 83.09 | 84.20 | 82.94 | 83.90 | 305,235 | +1.31(+1.59%) |
Mar 09, 2021 | 83.39 | 83.55 | 81.36 | 82.58 | 1,009,981 | +0.26(+0.31%) |
Mar 08, 2021 | 81.40 | 84.35 | 81.40 | 82.33 | 455,851 | -0.90(-1.08%) |
Mar 05, 2021 | 81.87 | 83.52 | 79.86 | 83.23 | 580,090 | +2.29(+2.83%) |
Mar 04, 2021 | 82.21 | 82.84 | 80.01 | 80.94 | 836,484 | -1.07(-1.31%) |
Mar 03, 2021 | 83.43 | 84.25 | 81.96 | 82.01 | 398,392 | -1.36(-1.63%) |
Mar 02, 2021 | 82.22 | 84.40 | 81.87 | 83.37 | 1,154,355 | +1.41(+1.72%) |
Mar 01, 2021 | 81.69 | 83.06 | 81.65 | 81.96 | 512,722 | +1.41(+1.75%) |
Feb 26, 2021 | 80.89 | 81.57 | 79.89 | 80.55 | 587,922 | -0.50(-0.61%) |
Feb 25, 2021 | 83.36 | 83.36 | 80.57 | 81.05 | 382,511 | -2.51(-3.01%) |
Feb 24, 2021 | 82.95 | 84.07 | 82.30 | 83.57 | 435,399 | +0.61(+0.74%) |
Feb 23, 2021 | 81.88 | 83.26 | 81.11 | 82.95 | 484,613 | +0.70(+0.85%) |
Feb 22, 2021 | 82.98 | 83.34 | 82.04 | 82.26 | 408,932 | -0.99(-1.19%) |
Feb 19, 2021 | 82.03 | 83.65 | 81.69 | 83.25 | 421,851 | +1.50(+1.83%) |
Feb 18, 2021 | 82.66 | 82.74 | 81.10 | 81.75 | 321,330 | -1.06(-1.28%) |
Feb 17, 2021 | 81.90 | 82.97 | 81.41 | 82.81 | 344,329 | +0.37(+0.45%) |
Feb 16, 2021 | 82.68 | 83.05 | 81.77 | 82.44 | 611,954 | +0.04(+0.05%) |
Feb 12, 2021 | 81.99 | 83.01 | 81.83 | 82.40 | 219,149 | +0.20(+0.24%) |
Feb 11, 2021 | 80.66 | 82.34 | 80.30 | 82.20 | 444,816 | +1.61(+2.00%) |
Feb 10, 2021 | 81.63 | 82.37 | 80.57 | 80.59 | 364,128 | -1.19(-1.46%) |
Feb 09, 2021 | 82.37 | 82.96 | 81.19 | 81.78 | 517,518 | -0.60(-0.73%) |
Feb 08, 2021 | 81.95 | 83.16 | 81.12 | 82.38 | 568,448 | +1.27(+1.57%) |
Feb 05, 2021 | 81.60 | 82.62 | 79.31 | 81.11 | 658,704 | -0.50(-0.61%) |
Feb 04, 2021 | 82.50 | 85.55 | 79.47 | 81.61 | 3,852,098 | -0.16(-0.20%) |
Feb 03, 2021 | 80.94 | 82.51 | 80.44 | 81.77 | 601,249 | +1.21(+1.50%) |
Feb 02, 2021 | 80.06 | 81.07 | 79.10 | 80.56 | 488,443 | +0.94(+1.17%) |