Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.04 | 74.72 | 71.11 | 74.41 | 4,367,100 | -11.83(-13.72%) |
Apr 29, 2021 | 88.58 | 88.80 | 85.12 | 86.24 | 640,258 | +0.15(+0.17%) |
Apr 28, 2021 | 87.25 | 87.56 | 85.88 | 86.09 | 339,701 | -1.58(-1.80%) |
Apr 27, 2021 | 88.23 | 88.38 | 86.76 | 87.67 | 269,311 | +0.25(+0.29%) |
Apr 26, 2021 | 87.25 | 88.30 | 87.00 | 87.42 | 222,906 | +0.44(+0.51%) |
Apr 23, 2021 | 85.86 | 87.42 | 85.85 | 86.98 | 342,800 | +1.84(+2.16%) |
Apr 22, 2021 | 86.35 | 86.72 | 85.12 | 85.14 | 320,208 | -1.09(-1.26%) |
Apr 21, 2021 | 84.29 | 86.36 | 84.25 | 86.23 | 333,314 | +2.02(+2.40%) |
Apr 20, 2021 | 84.59 | 84.61 | 83.38 | 84.21 | 424,562 | -0.35(-0.41%) |
Apr 19, 2021 | 85.51 | 86.04 | 83.36 | 84.56 | 470,873 | -1.09(-1.27%) |
Apr 16, 2021 | 84.75 | 86.00 | 84.65 | 85.65 | 238,600 | +0.80(+0.94%) |
Apr 15, 2021 | 85.00 | 85.10 | 83.70 | 84.85 | 171,337 | +0.79(+0.94%) |
Apr 14, 2021 | 84.05 | 85.62 | 83.83 | 84.06 | 229,116 | +0.03(+0.04%) |
Apr 13, 2021 | 85.51 | 85.56 | 83.54 | 84.03 | 231,282 | -0.80(-0.94%) |
Apr 12, 2021 | 84.24 | 85.03 | 84.02 | 84.83 | 327,819 | -0.12(-0.14%) |
Apr 09, 2021 | 85.05 | 85.79 | 84.53 | 84.95 | 270,100 | -1.17(-1.36%) |
Apr 08, 2021 | 86.80 | 87.13 | 85.28 | 86.12 | 280,472 | +0.17(+0.20%) |
Apr 07, 2021 | 86.55 | 87.50 | 85.55 | 85.95 | 404,090 | -0.77(-0.89%) |
Apr 06, 2021 | 87.00 | 87.90 | 86.11 | 86.72 | 425,640 | -0.92(-1.05%) |
Apr 05, 2021 | 89.34 | 89.34 | 87.18 | 87.64 | 418,308 | +0.03(+0.03%) |
Apr 01, 2021 | 85.93 | 88.11 | 85.72 | 87.61 | 413,200 | +2.82(+3.33%) |
Mar 31, 2021 | 83.49 | 86.04 | 83.30 | 84.79 | 578,339 | +2.04(+2.47%) |
Mar 30, 2021 | 82.54 | 83.85 | 81.81 | 82.75 | 377,252 | -0.57(-0.68%) |
Mar 29, 2021 | 82.20 | 83.79 | 81.05 | 83.32 | 833,167 | +0.31(+0.37%) |
Mar 26, 2021 | 78.12 | 83.10 | 77.87 | 83.01 | 612,900 | +5.06(+6.49%) |
Mar 25, 2021 | 76.39 | 78.16 | 75.31 | 77.95 | 313,521 | +0.71(+0.92%) |
Mar 24, 2021 | 77.78 | 79.37 | 77.20 | 77.24 | 379,378 | -0.01(-0.01%) |
Mar 23, 2021 | 80.22 | 80.22 | 76.81 | 77.25 | 363,106 | -2.97(-3.70%) |
Mar 22, 2021 | 79.66 | 80.86 | 79.30 | 80.22 | 290,515 | +1.20(+1.52%) |
Mar 19, 2021 | 78.03 | 79.73 | 77.22 | 79.02 | 922,500 | +1.03(+1.32%) |
Mar 18, 2021 | 79.98 | 80.85 | 77.91 | 77.99 | 483,365 | -3.17(-3.91%) |
Mar 17, 2021 | 77.99 | 81.62 | 77.86 | 81.16 | 797,215 | +1.23(+1.54%) |
Mar 16, 2021 | 78.00 | 80.33 | 77.84 | 79.93 | 618,924 | +2.39(+3.08%) |
Mar 15, 2021 | 77.53 | 77.92 | 76.51 | 77.54 | 432,090 | +0.33(+0.43%) |
Mar 12, 2021 | 76.51 | 77.55 | 75.30 | 77.21 | 746,200 | -0.29(-0.37%) |
Mar 11, 2021 | 78.34 | 78.96 | 76.98 | 77.50 | 688,752 | +1.73(+2.28%) |
Mar 10, 2021 | 76.58 | 77.13 | 74.66 | 75.77 | 840,519 | -0.50(-0.66%) |
Mar 09, 2021 | 76.06 | 77.90 | 75.73 | 76.27 | 769,785 | +2.42(+3.28%) |
Mar 08, 2021 | 78.81 | 78.81 | 73.45 | 73.85 | 1,516,479 | -3.76(-4.84%) |
Mar 05, 2021 | 75.26 | 77.92 | 73.30 | 77.61 | 1,134,800 | +3.52(+4.75%) |
Mar 04, 2021 | 77.59 | 78.30 | 73.87 | 74.09 | 1,444,392 | -3.91(-5.01%) |
Mar 03, 2021 | 80.91 | 81.92 | 77.98 | 78.00 | 764,542 | -2.91(-3.60%) |
Mar 02, 2021 | 83.66 | 83.66 | 80.77 | 80.91 | 1,214,863 | -2.42(-2.90%) |
Mar 01, 2021 | 83.18 | 83.60 | 82.21 | 83.33 | 839,395 | +1.55(+1.90%) |
Feb 26, 2021 | 82.58 | 83.31 | 80.73 | 81.78 | 648,900 | -0.35(-0.43%) |
Feb 25, 2021 | 86.30 | 86.30 | 81.75 | 82.13 | 423,075 | -4.71(-5.42%) |
Feb 24, 2021 | 84.49 | 86.96 | 82.68 | 86.84 | 853,886 | +1.89(+2.22%) |
Feb 23, 2021 | 83.28 | 86.27 | 81.62 | 84.95 | 1,177,427 | -0.79(-0.92%) |
Feb 22, 2021 | 87.20 | 87.63 | 85.43 | 85.74 | 996,508 | -2.44(-2.77%) |
Feb 19, 2021 | 88.27 | 88.85 | 87.40 | 88.18 | 987,900 | +1.23(+1.41%) |
Feb 18, 2021 | 87.23 | 87.61 | 86.05 | 86.95 | 933,661 | -1.41(-1.60%) |
Feb 17, 2021 | 88.27 | 89.27 | 87.26 | 88.36 | 516,446 | -1.11(-1.24%) |
Feb 16, 2021 | 91.23 | 91.24 | 89.24 | 89.47 | 691,743 | +0.08(+0.09%) |
Feb 12, 2021 | 88.49 | 90.08 | 87.50 | 89.39 | 741,000 | +0.42(+0.47%) |
Feb 11, 2021 | 88.13 | 89.67 | 88.01 | 88.97 | 617,604 | +1.46(+1.67%) |
Feb 10, 2021 | 89.45 | 90.17 | 87.39 | 87.51 | 552,704 | -0.85(-0.96%) |
Feb 09, 2021 | 89.56 | 89.80 | 87.15 | 88.36 | 614,637 | -1.06(-1.19%) |
Feb 08, 2021 | 87.50 | 89.57 | 86.89 | 89.42 | 696,133 | +4.06(+4.76%) |
Feb 05, 2021 | 88.00 | 88.20 | 85.05 | 85.36 | 578,500 | -1.75(-2.01%) |
Feb 04, 2021 | 86.08 | 87.28 | 85.12 | 87.11 | 905,469 | +0.73(+0.85%) |
Feb 03, 2021 | 90.03 | 90.12 | 85.96 | 86.38 | 1,367,917 | -3.53(-3.93%) |
Feb 02, 2021 | 91.35 | 94.32 | 89.53 | 89.91 | 2,579,788 | -7.95(-8.12%) |