Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.26 | 87.26 | 83.54 | 84.08 | 206,940 | -2.31(-2.67%) |
Apr 29, 2021 | 92.31 | 92.75 | 84.47 | 86.39 | 196,434 | -4.47(-4.92%) |
Apr 28, 2021 | 89.25 | 90.89 | 89.25 | 90.86 | 134,642 | +0.97(+1.08%) |
Apr 27, 2021 | 90.14 | 91.42 | 88.29 | 89.89 | 198,209 | -0.24(-0.27%) |
Apr 26, 2021 | 84.59 | 90.43 | 84.59 | 90.14 | 291,158 | +5.72(+6.78%) |
Apr 23, 2021 | 82.96 | 85.08 | 81.64 | 84.41 | 94,306 | +2.11(+2.57%) |
Apr 22, 2021 | 84.29 | 84.62 | 82.30 | 82.30 | 69,481 | -1.58(-1.88%) |
Apr 21, 2021 | 82.15 | 84.08 | 81.64 | 83.88 | 81,645 | +1.70(+2.07%) |
Apr 20, 2021 | 82.93 | 84.18 | 80.71 | 82.18 | 201,117 | -1.41(-1.68%) |
Apr 19, 2021 | 85.04 | 85.04 | 81.58 | 83.59 | 113,296 | +0.40(+0.49%) |
Apr 16, 2021 | 83.73 | 83.73 | 81.98 | 83.18 | 115,192 | -0.05(-0.06%) |
Apr 15, 2021 | 83.87 | 83.87 | 82.46 | 83.23 | 58,303 | -0.43(-0.52%) |
Apr 14, 2021 | 82.77 | 84.36 | 82.54 | 83.66 | 97,869 | +0.57(+0.69%) |
Apr 13, 2021 | 84.72 | 85.40 | 80.88 | 83.09 | 96,420 | -1.14(-1.35%) |
Apr 12, 2021 | 82.96 | 84.93 | 81.79 | 84.22 | 112,823 | +1.63(+1.98%) |
Apr 09, 2021 | 82.02 | 83.09 | 81.17 | 82.59 | 72,248 | +0.70(+0.86%) |
Apr 08, 2021 | 82.54 | 83.61 | 80.20 | 81.89 | 111,783 | -0.20(-0.24%) |
Apr 07, 2021 | 83.01 | 83.63 | 81.50 | 82.08 | 63,588 | -1.08(-1.30%) |
Apr 06, 2021 | 83.00 | 84.46 | 82.39 | 83.16 | 65,511 | +0.32(+0.39%) |
Apr 05, 2021 | 83.91 | 84.32 | 81.80 | 82.84 | 74,761 | -0.25(-0.30%) |
Apr 01, 2021 | 80.47 | 84.52 | 80.11 | 83.10 | 175,931 | +3.33(+4.18%) |
Mar 31, 2021 | 80.62 | 81.83 | 79.03 | 79.77 | 185,799 | -0.15(-0.19%) |
Mar 30, 2021 | 76.87 | 80.32 | 75.90 | 79.92 | 126,798 | +2.69(+3.49%) |
Mar 29, 2021 | 79.34 | 81.09 | 76.89 | 77.22 | 181,582 | -2.68(-3.36%) |
Mar 26, 2021 | 76.80 | 80.13 | 75.86 | 79.91 | 233,261 | +3.71(+4.86%) |
Mar 25, 2021 | 71.64 | 77.08 | 70.54 | 76.20 | 197,109 | +3.43(+4.72%) |
Mar 24, 2021 | 75.46 | 77.96 | 72.29 | 72.77 | 200,290 | -1.86(-2.49%) |
Mar 23, 2021 | 77.35 | 77.63 | 74.26 | 74.62 | 169,932 | -3.45(-4.42%) |
Mar 22, 2021 | 79.74 | 81.63 | 76.30 | 78.08 | 116,107 | -1.23(-1.55%) |
Mar 19, 2021 | 81.80 | 81.80 | 78.08 | 79.31 | 263,524 | -2.15(-2.64%) |
Mar 18, 2021 | 84.06 | 84.60 | 81.03 | 81.46 | 114,372 | -2.91(-3.45%) |
Mar 17, 2021 | 85.77 | 85.77 | 83.00 | 84.37 | 95,821 | -0.53(-0.63%) |
Mar 16, 2021 | 86.33 | 86.44 | 83.61 | 84.90 | 99,258 | -1.40(-1.62%) |
Mar 15, 2021 | 84.46 | 86.32 | 83.86 | 86.30 | 116,885 | +2.10(+2.50%) |
Mar 12, 2021 | 84.51 | 85.18 | 83.70 | 84.20 | 171,562 | -0.56(-0.66%) |
Mar 11, 2021 | 87.04 | 88.06 | 84.66 | 84.76 | 169,069 | -0.92(-1.07%) |
Mar 10, 2021 | 84.28 | 86.03 | 83.90 | 85.68 | 200,966 | +2.86(+3.46%) |
Mar 09, 2021 | 81.56 | 84.55 | 80.09 | 82.82 | 216,341 | +1.83(+2.26%) |
Mar 08, 2021 | 78.92 | 81.84 | 78.92 | 80.99 | 215,462 | +2.11(+2.68%) |
Mar 05, 2021 | 76.52 | 78.95 | 74.13 | 78.88 | 117,536 | +3.15(+4.16%) |
Mar 04, 2021 | 77.24 | 77.85 | 73.45 | 75.72 | 118,832 | -1.95(-2.52%) |
Mar 03, 2021 | 75.63 | 79.11 | 75.63 | 77.68 | 111,269 | +2.47(+3.28%) |
Mar 02, 2021 | 77.58 | 77.95 | 75.21 | 75.21 | 92,074 | -2.24(-2.89%) |
Mar 01, 2021 | 75.36 | 77.77 | 74.09 | 77.44 | 98,039 | +3.63(+4.92%) |
Feb 26, 2021 | 75.09 | 76.04 | 72.88 | 73.81 | 208,942 | -1.28(-1.71%) |
Feb 25, 2021 | 77.27 | 79.30 | 74.71 | 75.10 | 195,273 | -2.72(-3.50%) |
Feb 24, 2021 | 76.87 | 79.52 | 75.48 | 77.82 | 344,284 | +1.42(+1.86%) |
Feb 23, 2021 | 74.81 | 77.05 | 73.37 | 76.40 | 170,169 | +0.13(+0.17%) |
Feb 22, 2021 | 76.11 | 77.12 | 75.56 | 76.26 | 158,621 | -0.37(-0.49%) |
Feb 19, 2021 | 75.57 | 77.09 | 75.44 | 76.64 | 206,054 | +1.41(+1.88%) |
Feb 18, 2021 | 74.53 | 75.62 | 74.44 | 75.23 | 164,954 | -0.06(-0.07%) |
Feb 17, 2021 | 72.36 | 75.39 | 71.52 | 75.28 | 150,788 | +2.55(+3.51%) |
Feb 16, 2021 | 74.69 | 74.69 | 72.46 | 72.73 | 202,098 | -1.15(-1.56%) |
Feb 12, 2021 | 73.89 | 74.80 | 70.18 | 73.88 | 188,946 | -0.18(-0.24%) |
Feb 11, 2021 | 74.96 | 76.15 | 70.99 | 74.06 | 248,122 | -0.05(-0.06%) |
Feb 10, 2021 | 74.08 | 75.26 | 73.56 | 74.10 | 203,731 | +0.20(+0.27%) |
Feb 09, 2021 | 72.40 | 74.11 | 71.25 | 73.91 | 183,723 | +0.96(+1.32%) |
Feb 08, 2021 | 71.17 | 72.96 | 70.58 | 72.94 | 162,917 | +2.27(+3.22%) |
Feb 05, 2021 | 68.51 | 71.10 | 68.15 | 70.67 | 218,351 | +2.53(+3.71%) |
Feb 04, 2021 | 65.85 | 68.23 | 65.36 | 68.15 | 121,830 | +2.56(+3.91%) |
Feb 03, 2021 | 64.47 | 66.16 | 63.74 | 65.58 | 82,711 | +0.75(+1.15%) |
Feb 02, 2021 | 65.20 | 65.58 | 63.59 | 64.84 | 155,454 | +0.59(+0.92%) |