Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.13 | 80.87 | 77.23 | 78.76 | 623,700 | -0.12(-0.15%) |
Apr 29, 2021 | 78.76 | 79.62 | 76.45 | 78.88 | 445,982 | +1.21(+1.56%) |
Apr 28, 2021 | 77.00 | 78.60 | 75.80 | 77.67 | 300,503 | -0.11(-0.14%) |
Apr 27, 2021 | 79.19 | 79.50 | 77.50 | 77.78 | 381,451 | -0.62(-0.79%) |
Apr 26, 2021 | 77.42 | 78.75 | 77.00 | 78.40 | 416,206 | +1.93(+2.52%) |
Apr 23, 2021 | 75.32 | 77.75 | 74.71 | 76.47 | 358,300 | +1.75(+2.34%) |
Apr 22, 2021 | 74.78 | 76.40 | 72.46 | 74.72 | 413,306 | +0.35(+0.47%) |
Apr 21, 2021 | 73.27 | 74.79 | 72.17 | 74.37 | 634,289 | +0.92(+1.25%) |
Apr 20, 2021 | 74.61 | 75.55 | 72.06 | 73.45 | 437,432 | -1.60(-2.13%) |
Apr 19, 2021 | 74.51 | 77.21 | 73.15 | 75.05 | 398,849 | +0.41(+0.55%) |
Apr 16, 2021 | 75.69 | 76.95 | 74.06 | 74.64 | 367,600 | -0.86(-1.14%) |
Apr 15, 2021 | 76.20 | 77.13 | 74.77 | 75.50 | 355,176 | -0.17(-0.22%) |
Apr 14, 2021 | 71.94 | 78.39 | 71.94 | 75.67 | 547,249 | +3.73(+5.18%) |
Apr 13, 2021 | 75.02 | 75.36 | 70.39 | 71.94 | 731,686 | -2.74(-3.67%) |
Apr 12, 2021 | 75.66 | 75.80 | 73.23 | 74.68 | 528,984 | -1.93(-2.52%) |
Apr 09, 2021 | 76.89 | 78.40 | 74.75 | 76.61 | 285,700 | -0.53(-0.69%) |
Apr 08, 2021 | 79.00 | 80.11 | 76.35 | 77.14 | 451,308 | -0.84(-1.08%) |
Apr 07, 2021 | 79.50 | 80.92 | 77.77 | 77.98 | 535,120 | -1.31(-1.65%) |
Apr 06, 2021 | 77.92 | 81.00 | 77.34 | 79.29 | 824,832 | +1.40(+1.80%) |
Apr 05, 2021 | 76.34 | 78.15 | 75.96 | 77.89 | 294,882 | +1.01(+1.31%) |
Apr 01, 2021 | 75.95 | 78.50 | 74.69 | 76.88 | 308,400 | +2.03(+2.71%) |
Mar 31, 2021 | 73.24 | 76.56 | 73.24 | 74.85 | 406,674 | +1.57(+2.14%) |
Mar 30, 2021 | 70.49 | 74.53 | 69.87 | 73.28 | 307,744 | +1.68(+2.35%) |
Mar 29, 2021 | 73.42 | 73.90 | 70.98 | 71.60 | 418,490 | -2.14(-2.90%) |
Mar 26, 2021 | 72.42 | 73.89 | 71.13 | 73.74 | 344,900 | +2.30(+3.22%) |
Mar 25, 2021 | 69.86 | 72.45 | 69.00 | 71.44 | 456,969 | +0.63(+0.89%) |
Mar 24, 2021 | 75.14 | 75.14 | 70.66 | 70.81 | 478,468 | -2.95(-4.00%) |
Mar 23, 2021 | 79.17 | 79.17 | 73.18 | 73.76 | 483,409 | -5.75(-7.23%) |
Mar 22, 2021 | 77.75 | 80.62 | 77.00 | 79.51 | 454,299 | +2.82(+3.68%) |
Mar 19, 2021 | 75.49 | 77.87 | 74.16 | 76.69 | 1,068,800 | +1.62(+2.16%) |
Mar 18, 2021 | 78.00 | 80.37 | 74.30 | 75.07 | 691,297 | -3.91(-4.95%) |
Mar 17, 2021 | 74.70 | 79.73 | 74.70 | 78.98 | 516,367 | +2.50(+3.27%) |
Mar 16, 2021 | 80.85 | 81.98 | 74.70 | 76.48 | 450,971 | -2.84(-3.58%) |
Mar 15, 2021 | 78.73 | 79.33 | 77.25 | 79.32 | 400,830 | +0.60(+0.76%) |
Mar 12, 2021 | 78.31 | 79.69 | 76.75 | 78.72 | 284,700 | -1.18(-1.48%) |
Mar 11, 2021 | 77.14 | 80.73 | 76.50 | 79.90 | 373,562 | +4.60(+6.11%) |
Mar 10, 2021 | 79.42 | 79.94 | 75.17 | 75.30 | 465,927 | -2.58(-3.31%) |
Mar 09, 2021 | 76.62 | 80.20 | 76.41 | 77.88 | 376,799 | +2.98(+3.98%) |
Mar 08, 2021 | 77.36 | 80.35 | 74.28 | 74.90 | 421,025 | -2.08(-2.70%) |
Mar 05, 2021 | 71.00 | 77.17 | 68.23 | 76.98 | 641,300 | +6.33(+8.96%) |
Mar 04, 2021 | 75.13 | 75.13 | 69.32 | 70.65 | 844,751 | -5.52(-7.25%) |
Mar 03, 2021 | 84.64 | 84.65 | 75.47 | 76.17 | 467,098 | -7.97(-9.47%) |
Mar 02, 2021 | 87.51 | 87.51 | 83.78 | 84.14 | 601,322 | -3.14(-3.60%) |
Mar 01, 2021 | 85.61 | 88.51 | 83.95 | 87.28 | 404,216 | +2.28(+2.68%) |
Feb 26, 2021 | 81.88 | 85.15 | 80.47 | 85.00 | 1,067,400 | +1.55(+1.86%) |
Feb 25, 2021 | 85.68 | 86.74 | 81.69 | 83.45 | 748,657 | -1.59(-1.87%) |
Feb 24, 2021 | 79.84 | 87.85 | 78.28 | 85.04 | 583,056 | +4.80(+5.98%) |
Feb 23, 2021 | 79.56 | 82.77 | 77.92 | 80.24 | 427,976 | -0.85(-1.05%) |
Feb 22, 2021 | 82.00 | 85.24 | 80.75 | 81.09 | 513,355 | -1.24(-1.51%) |
Feb 19, 2021 | 79.64 | 84.79 | 79.42 | 82.33 | 470,700 | +3.86(+4.92%) |
Feb 18, 2021 | 81.49 | 81.63 | 78.09 | 78.47 | 579,123 | -4.01(-4.86%) |
Feb 17, 2021 | 84.00 | 85.33 | 81.98 | 82.48 | 432,387 | -1.90(-2.25%) |
Feb 16, 2021 | 87.65 | 88.26 | 84.20 | 84.38 | 410,691 | -2.05(-2.37%) |
Feb 12, 2021 | 83.50 | 86.97 | 82.26 | 86.43 | 257,900 | +2.89(+3.46%) |
Feb 11, 2021 | 82.90 | 84.31 | 81.51 | 83.54 | 249,574 | +1.27(+1.54%) |
Feb 10, 2021 | 83.38 | 84.45 | 79.58 | 82.27 | 297,017 | -0.82(-0.99%) |
Feb 09, 2021 | 82.04 | 84.29 | 81.35 | 83.09 | 212,962 | +0.38(+0.46%) |
Feb 08, 2021 | 81.18 | 83.98 | 80.68 | 82.71 | 343,816 | +2.58(+3.22%) |
Feb 05, 2021 | 79.12 | 81.14 | 78.73 | 80.13 | 410,300 | +1.26(+1.60%) |
Feb 04, 2021 | 79.27 | 80.86 | 77.52 | 78.87 | 314,702 | +0.39(+0.50%) |
Feb 03, 2021 | 79.15 | 80.54 | 78.00 | 78.48 | 468,462 | -0.86(-1.08%) |
Feb 02, 2021 | 83.74 | 83.83 | 79.16 | 79.34 | 581,029 | -3.32(-4.02%) |