Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.86 | 83.77 | 81.03 | 81.25 | 723,800 | -1.37(-1.66%) |
Apr 29, 2021 | 86.23 | 86.23 | 82.16 | 82.62 | 736,230 | -3.02(-3.53%) |
Apr 28, 2021 | 87.48 | 88.84 | 85.47 | 85.64 | 828,107 | -1.94(-2.22%) |
Apr 27, 2021 | 86.84 | 89.35 | 86.84 | 87.58 | 833,490 | +0.19(+0.22%) |
Apr 26, 2021 | 85.32 | 87.77 | 84.18 | 87.39 | 1,181,137 | +3.46(+4.12%) |
Apr 23, 2021 | 83.35 | 84.55 | 82.56 | 83.93 | 420,400 | +1.69(+2.05%) |
Apr 22, 2021 | 81.61 | 83.98 | 81.46 | 82.24 | 689,241 | +0.59(+0.72%) |
Apr 21, 2021 | 82.66 | 83.53 | 81.40 | 81.65 | 638,183 | -1.09(-1.32%) |
Apr 20, 2021 | 84.63 | 86.16 | 82.13 | 82.74 | 853,711 | -2.18(-2.57%) |
Apr 19, 2021 | 84.00 | 85.40 | 83.49 | 84.92 | 1,207,747 | +0.77(+0.92%) |
Apr 16, 2021 | 84.76 | 84.76 | 82.60 | 84.15 | 468,600 | -0.32(-0.38%) |
Apr 15, 2021 | 83.47 | 84.55 | 83.45 | 84.47 | 306,433 | +1.93(+2.34%) |
Apr 14, 2021 | 83.30 | 85.23 | 81.91 | 82.54 | 787,716 | -0.18(-0.22%) |
Apr 13, 2021 | 81.93 | 84.00 | 80.75 | 82.72 | 544,881 | +1.62(+2.00%) |
Apr 12, 2021 | 78.67 | 81.48 | 77.88 | 81.10 | 515,856 | +1.81(+2.28%) |
Apr 09, 2021 | 78.26 | 79.88 | 77.54 | 79.29 | 335,300 | +0.56(+0.71%) |
Apr 08, 2021 | 78.23 | 78.93 | 77.74 | 78.73 | 563,549 | +1.37(+1.77%) |
Apr 07, 2021 | 77.89 | 78.70 | 77.02 | 77.36 | 251,025 | -0.80(-1.02%) |
Apr 06, 2021 | 77.18 | 79.82 | 77.08 | 78.16 | 388,102 | +0.60(+0.77%) |
Apr 05, 2021 | 77.75 | 78.05 | 76.44 | 77.56 | 703,883 | +0.21(+0.27%) |
Apr 01, 2021 | 75.99 | 77.87 | 73.88 | 77.35 | 419,700 | +2.74(+3.67%) |
Mar 31, 2021 | 73.72 | 75.36 | 73.72 | 74.61 | 609,160 | +1.18(+1.61%) |
Mar 30, 2021 | 74.36 | 74.36 | 72.02 | 73.43 | 638,837 | -1.07(-1.44%) |
Mar 29, 2021 | 73.93 | 74.91 | 72.82 | 74.50 | 542,313 | +0.44(+0.59%) |
Mar 26, 2021 | 74.16 | 75.10 | 72.29 | 74.06 | 790,300 | +0.16(+0.22%) |
Mar 25, 2021 | 74.01 | 75.25 | 72.11 | 73.90 | 882,487 | -1.25(-1.66%) |
Mar 24, 2021 | 78.74 | 79.17 | 74.53 | 75.15 | 492,785 | -3.08(-3.94%) |
Mar 23, 2021 | 78.32 | 79.84 | 77.26 | 78.23 | 947,649 | +0.20(+0.26%) |
Mar 22, 2021 | 76.73 | 79.37 | 76.24 | 78.03 | 582,078 | +1.47(+1.92%) |
Mar 19, 2021 | 72.62 | 76.90 | 72.62 | 76.56 | 1,214,200 | +4.04(+5.57%) |
Mar 18, 2021 | 77.92 | 78.50 | 72.44 | 72.52 | 922,888 | -6.48(-8.20%) |
Mar 17, 2021 | 79.40 | 80.72 | 76.29 | 79.00 | 1,697,839 | -0.52(-0.65%) |
Mar 16, 2021 | 79.10 | 80.90 | 77.88 | 79.52 | 1,312,043 | +0.79(+1.00%) |
Mar 15, 2021 | 79.15 | 79.53 | 77.52 | 78.73 | 801,979 | -0.50(-0.63%) |
Mar 12, 2021 | 78.87 | 79.86 | 76.50 | 79.23 | 678,300 | -0.65(-0.81%) |
Mar 11, 2021 | 81.16 | 81.47 | 79.50 | 79.88 | 747,852 | +2.31(+2.98%) |
Mar 10, 2021 | 78.39 | 80.73 | 76.89 | 77.57 | 590,294 | -1.34(-1.70%) |
Mar 09, 2021 | 78.37 | 80.00 | 78.05 | 78.91 | 866,598 | +2.66(+3.49%) |
Mar 08, 2021 | 77.55 | 78.76 | 75.91 | 76.25 | 652,569 | -1.53(-1.97%) |
Mar 05, 2021 | 80.40 | 80.47 | 76.34 | 77.78 | 821,900 | -1.07(-1.36%) |
Mar 04, 2021 | 78.65 | 81.16 | 77.80 | 78.85 | 882,846 | -0.46(-0.58%) |
Mar 03, 2021 | 83.64 | 83.64 | 78.05 | 79.31 | 692,572 | +0.32(+0.41%) |
Mar 02, 2021 | 82.02 | 82.41 | 78.51 | 78.99 | 660,022 | -2.32(-2.85%) |
Mar 01, 2021 | 76.39 | 81.40 | 75.91 | 81.31 | 931,579 | +5.07(+6.65%) |
Feb 26, 2021 | 78.33 | 78.90 | 75.10 | 76.24 | 727,700 | -0.46(-0.60%) |
Feb 25, 2021 | 78.68 | 78.93 | 75.31 | 76.70 | 622,774 | -2.08(-2.64%) |
Feb 24, 2021 | 77.18 | 79.34 | 75.10 | 78.78 | 948,964 | +1.05(+1.35%) |
Feb 23, 2021 | 76.37 | 77.83 | 75.09 | 77.73 | 997,515 | -1.16(-1.47%) |
Feb 22, 2021 | 81.63 | 82.00 | 78.19 | 78.89 | 587,460 | -4.24(-5.10%) |
Feb 19, 2021 | 81.67 | 84.39 | 81.67 | 83.13 | 585,000 | +0.65(+0.79%) |
Feb 18, 2021 | 80.35 | 82.52 | 79.68 | 82.48 | 843,951 | +1.74(+2.16%) |
Feb 17, 2021 | 81.20 | 82.74 | 79.96 | 80.74 | 609,498 | -1.87(-2.26%) |
Feb 16, 2021 | 87.43 | 87.77 | 81.64 | 82.61 | 1,235,730 | -5.00(-5.71%) |
Feb 12, 2021 | 87.03 | 87.84 | 85.40 | 87.61 | 435,000 | -0.18(-0.21%) |
Feb 11, 2021 | 89.66 | 89.89 | 86.58 | 87.79 | 428,756 | -1.72(-1.92%) |
Feb 10, 2021 | 91.70 | 91.99 | 86.57 | 89.51 | 685,260 | -0.73(-0.81%) |
Feb 09, 2021 | 88.55 | 90.98 | 88.31 | 90.24 | 539,283 | +1.41(+1.59%) |
Feb 08, 2021 | 92.25 | 92.91 | 88.28 | 88.83 | 455,741 | -2.24(-2.46%) |
Feb 05, 2021 | 89.95 | 91.69 | 89.95 | 91.07 | 361,900 | +1.62(+1.81%) |
Feb 04, 2021 | 88.10 | 89.65 | 87.03 | 89.45 | 480,250 | +3.10(+3.59%) |
Feb 03, 2021 | 90.45 | 91.17 | 85.80 | 86.35 | 726,373 | -4.99(-5.46%) |
Feb 02, 2021 | 90.63 | 92.13 | 90.00 | 91.34 | 344,567 | +1.85(+2.07%) |