Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.32 | 82.58 | 81.70 | 82.05 | 177,398 | -1.17(-1.41%) |
Apr 29, 2021 | 84.43 | 84.46 | 82.37 | 83.22 | 384,501 | -1.21(-1.44%) |
Apr 28, 2021 | 84.44 | 84.88 | 84.11 | 84.43 | 110,446 | +0.16(+0.19%) |
Apr 27, 2021 | 84.06 | 84.46 | 83.98 | 84.28 | 199,651 | +0.46(+0.55%) |
Apr 26, 2021 | 83.69 | 83.94 | 83.07 | 83.82 | 158,102 | -0.46(-0.54%) |
Apr 23, 2021 | 83.70 | 84.55 | 83.57 | 84.28 | 120,043 | +1.71(+2.07%) |
Apr 22, 2021 | 82.23 | 83.22 | 81.99 | 82.57 | 183,654 | +0.93(+1.14%) |
Apr 21, 2021 | 80.54 | 81.67 | 80.30 | 81.63 | 140,405 | +1.02(+1.27%) |
Apr 20, 2021 | 81.50 | 81.59 | 80.43 | 80.61 | 175,088 | -0.72(-0.88%) |
Apr 19, 2021 | 81.49 | 82.01 | 81.00 | 81.32 | 167,505 | +0.50(+0.61%) |
Apr 16, 2021 | 81.20 | 81.20 | 80.16 | 80.83 | 127,489 | +0.45(+0.56%) |
Apr 15, 2021 | 80.77 | 81.20 | 80.31 | 80.38 | 202,422 | -0.09(-0.11%) |
Apr 14, 2021 | 81.07 | 81.18 | 80.32 | 80.47 | 172,417 | +0.26(+0.32%) |
Apr 13, 2021 | 79.45 | 80.69 | 79.30 | 80.21 | 227,675 | -0.05(-0.06%) |
Apr 12, 2021 | 80.97 | 81.16 | 80.03 | 80.26 | 265,918 | -2.27(-2.75%) |
Apr 09, 2021 | 82.69 | 82.89 | 81.52 | 82.53 | 319,880 | -1.28(-1.53%) |
Apr 08, 2021 | 83.92 | 84.25 | 83.51 | 83.81 | 257,203 | +1.09(+1.32%) |
Apr 07, 2021 | 82.79 | 83.12 | 82.12 | 82.71 | 297,875 | -2.08(-2.45%) |
Apr 06, 2021 | 83.77 | 85.25 | 83.37 | 84.79 | 204,917 | +1.42(+1.70%) |
Apr 05, 2021 | 84.15 | 84.16 | 82.98 | 83.37 | 176,965 | +0.17(+0.20%) |
Apr 01, 2021 | 83.63 | 84.11 | 82.98 | 83.20 | 310,522 | +2.26(+2.79%) |
Mar 31, 2021 | 81.12 | 81.28 | 80.65 | 80.95 | 176,176 | +0.30(+0.37%) |
Mar 30, 2021 | 79.94 | 81.03 | 79.30 | 80.65 | 211,070 | +1.78(+2.26%) |
Mar 29, 2021 | 79.95 | 79.95 | 78.03 | 78.87 | 340,691 | -1.88(-2.33%) |
Mar 26, 2021 | 79.52 | 80.97 | 77.52 | 80.75 | 326,219 | +1.91(+2.42%) |
Mar 25, 2021 | 80.00 | 81.21 | 78.51 | 78.84 | 545,298 | -1.74(-2.16%) |
Mar 24, 2021 | 84.75 | 84.84 | 80.51 | 80.58 | 395,628 | -5.53(-6.42%) |
Mar 23, 2021 | 86.14 | 86.46 | 85.58 | 86.10 | 213,158 | -1.52(-1.74%) |
Mar 22, 2021 | 87.55 | 87.93 | 86.97 | 87.62 | 148,296 | +0.06(+0.07%) |
Mar 19, 2021 | 87.11 | 87.82 | 86.64 | 87.56 | 248,739 | +0.51(+0.58%) |
Mar 18, 2021 | 87.67 | 88.06 | 86.96 | 87.06 | 188,178 | -0.80(-0.90%) |
Mar 17, 2021 | 86.01 | 88.37 | 85.40 | 87.85 | 665,062 | +0.56(+0.64%) |
Mar 16, 2021 | 87.26 | 87.77 | 86.67 | 87.30 | 265,027 | +0.64(+0.73%) |
Mar 15, 2021 | 86.35 | 86.75 | 85.48 | 86.66 | 271,760 | -1.12(-1.28%) |
Mar 12, 2021 | 88.06 | 88.24 | 86.97 | 87.78 | 206,176 | -3.75(-4.09%) |
Mar 11, 2021 | 89.79 | 91.66 | 89.61 | 91.53 | 347,227 | +5.28(+6.12%) |
Mar 10, 2021 | 88.81 | 88.81 | 85.75 | 86.25 | 335,356 | -1.82(-2.07%) |
Mar 09, 2021 | 85.81 | 88.68 | 85.72 | 88.07 | 547,511 | +4.64(+5.56%) |
Mar 08, 2021 | 86.42 | 86.46 | 82.88 | 83.43 | 593,834 | -6.39(-7.11%) |
Mar 05, 2021 | 90.70 | 90.70 | 86.85 | 89.82 | 338,294 | +0.28(+0.31%) |
Mar 04, 2021 | 92.16 | 92.56 | 88.48 | 89.54 | 520,619 | -4.78(-5.07%) |
Mar 03, 2021 | 96.97 | 97.18 | 93.92 | 94.32 | 224,510 | -2.28(-2.36%) |
Mar 02, 2021 | 96.89 | 97.41 | 96.32 | 96.60 | 193,084 | -0.90(-0.93%) |
Mar 01, 2021 | 96.53 | 97.54 | 96.15 | 97.50 | 317,058 | +4.13(+4.43%) |
Feb 26, 2021 | 93.46 | 94.41 | 92.00 | 93.37 | 393,033 | -1.08(-1.15%) |
Feb 25, 2021 | 96.78 | 97.34 | 94.05 | 94.45 | 403,710 | -2.56(-2.64%) |
Feb 24, 2021 | 97.01 | 97.39 | 95.35 | 97.02 | 477,874 | -2.59(-2.60%) |
Feb 23, 2021 | 97.86 | 99.87 | 95.51 | 99.61 | 399,452 | -0.75(-0.74%) |
Feb 22, 2021 | 101.32 | 102.51 | 100.19 | 100.36 | 336,808 | -5.23(-4.95%) |
Feb 19, 2021 | 104.77 | 105.90 | 104.48 | 105.58 | 174,681 | +1.71(+1.65%) |
Feb 18, 2021 | 103.44 | 104.05 | 102.20 | 103.87 | 395,414 | -2.83(-2.65%) |
Feb 17, 2021 | 107.75 | 107.94 | 105.59 | 106.70 | 299,409 | -0.74(-0.69%) |
Feb 16, 2021 | 107.48 | 107.87 | 106.92 | 107.44 | 437,944 | +1.11(+1.05%) |
Feb 12, 2021 | 105.29 | 106.78 | 104.76 | 106.33 | 209,295 | +0.52(+0.49%) |
Feb 11, 2021 | 105.26 | 106.30 | 104.79 | 105.81 | 333,350 | +2.31(+2.23%) |
Feb 10, 2021 | 104.06 | 104.64 | 102.50 | 103.50 | 336,182 | +1.69(+1.66%) |
Feb 09, 2021 | 99.89 | 102.00 | 99.87 | 101.82 | 317,917 | +3.01(+3.05%) |
Feb 08, 2021 | 98.48 | 99.19 | 98.43 | 98.80 | 292,737 | +1.08(+1.11%) |
Feb 05, 2021 | 97.22 | 98.03 | 96.54 | 97.72 | 176,895 | +0.54(+0.55%) |
Feb 04, 2021 | 97.35 | 97.61 | 96.86 | 97.18 | 255,289 | -0.60(-0.61%) |
Feb 03, 2021 | 97.99 | 98.25 | 97.49 | 97.78 | 242,691 | +0.22(+0.22%) |
Feb 02, 2021 | 96.83 | 97.60 | 96.44 | 97.56 | 430,646 | +2.21(+2.31%) |