Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.69 | 83.48 | 81.35 | 81.38 | 209,844 | -1.63(-1.96%) |
Apr 29, 2021 | 82.71 | 84.11 | 81.89 | 83.01 | 154,463 | +1.14(+1.39%) |
Apr 28, 2021 | 82.16 | 82.50 | 81.27 | 81.87 | 169,089 | +0.43(+0.53%) |
Apr 27, 2021 | 80.96 | 81.70 | 80.51 | 81.44 | 192,514 | +0.03(+0.03%) |
Apr 26, 2021 | 82.79 | 83.98 | 81.40 | 81.41 | 216,426 | -1.16(-1.40%) |
Apr 23, 2021 | 79.26 | 83.00 | 78.67 | 82.57 | 251,230 | +3.06(+3.85%) |
Apr 22, 2021 | 80.16 | 81.24 | 79.35 | 79.51 | 207,994 | -1.30(-1.60%) |
Apr 21, 2021 | 81.04 | 81.04 | 78.98 | 80.80 | 489,042 | -0.81(-1.00%) |
Apr 20, 2021 | 83.61 | 83.61 | 80.92 | 81.62 | 252,696 | -2.68(-3.18%) |
Apr 19, 2021 | 84.44 | 85.40 | 83.81 | 84.30 | 250,965 | -0.27(-0.32%) |
Apr 16, 2021 | 83.04 | 84.86 | 83.04 | 84.57 | 178,832 | +1.84(+2.23%) |
Apr 15, 2021 | 83.28 | 83.28 | 81.41 | 82.73 | 119,400 | -0.70(-0.84%) |
Apr 14, 2021 | 81.73 | 83.73 | 81.73 | 83.43 | 148,950 | +1.70(+2.08%) |
Apr 13, 2021 | 82.83 | 84.23 | 81.47 | 81.73 | 127,794 | -1.92(-2.30%) |
Apr 12, 2021 | 83.60 | 84.15 | 83.29 | 83.65 | 109,264 | +0.74(+0.89%) |
Apr 09, 2021 | 82.97 | 83.26 | 82.22 | 82.91 | 123,940 | +0.67(+0.81%) |
Apr 08, 2021 | 82.70 | 83.77 | 81.12 | 82.24 | 228,003 | -0.59(-0.72%) |
Apr 07, 2021 | 83.03 | 83.77 | 82.64 | 82.84 | 147,961 | -0.22(-0.27%) |
Apr 06, 2021 | 83.44 | 83.97 | 82.48 | 83.06 | 244,676 | -0.19(-0.22%) |
Apr 05, 2021 | 84.17 | 84.28 | 82.54 | 83.24 | 173,104 | +0.32(+0.39%) |
Apr 01, 2021 | 82.46 | 82.99 | 81.65 | 82.92 | 176,347 | +0.26(+0.31%) |
Mar 31, 2021 | 83.67 | 84.09 | 82.54 | 82.66 | 253,935 | -1.44(-1.72%) |
Mar 30, 2021 | 83.43 | 84.90 | 83.34 | 84.10 | 257,853 | +1.48(+1.79%) |
Mar 29, 2021 | 84.57 | 84.90 | 81.83 | 82.62 | 289,185 | -3.29(-3.83%) |
Mar 26, 2021 | 85.58 | 86.23 | 84.59 | 85.92 | 197,850 | +1.29(+1.52%) |
Mar 25, 2021 | 82.32 | 84.86 | 80.25 | 84.63 | 201,424 | +2.18(+2.65%) |
Mar 24, 2021 | 82.99 | 84.77 | 82.10 | 82.45 | 256,853 | +0.17(+0.20%) |
Mar 23, 2021 | 85.11 | 85.20 | 81.74 | 82.28 | 332,541 | -3.79(-4.40%) |
Mar 22, 2021 | 88.49 | 88.49 | 85.81 | 86.07 | 292,940 | -3.05(-3.43%) |
Mar 19, 2021 | 86.65 | 89.40 | 85.60 | 89.12 | 846,834 | +0.95(+1.08%) |
Mar 18, 2021 | 88.56 | 91.57 | 87.72 | 88.17 | 248,803 | +0.61(+0.70%) |
Mar 17, 2021 | 86.98 | 88.31 | 86.04 | 87.56 | 196,321 | +1.45(+1.69%) |
Mar 16, 2021 | 88.21 | 88.33 | 85.41 | 86.10 | 164,952 | -2.55(-2.88%) |
Mar 15, 2021 | 90.69 | 90.69 | 88.06 | 88.66 | 296,221 | -1.84(-2.03%) |
Mar 12, 2021 | 89.13 | 90.59 | 89.07 | 90.50 | 187,152 | +2.29(+2.59%) |
Mar 11, 2021 | 86.77 | 88.60 | 86.48 | 88.21 | 192,928 | +0.98(+1.12%) |
Mar 10, 2021 | 86.29 | 87.68 | 85.84 | 87.23 | 331,694 | +1.17(+1.35%) |
Mar 09, 2021 | 86.87 | 86.87 | 84.08 | 86.07 | 302,731 | -1.78(-2.02%) |
Mar 08, 2021 | 87.60 | 89.03 | 86.60 | 87.84 | 264,135 | +1.16(+1.33%) |
Mar 05, 2021 | 85.51 | 87.45 | 84.47 | 86.69 | 299,206 | +2.28(+2.70%) |
Mar 04, 2021 | 85.14 | 86.80 | 83.84 | 84.41 | 374,199 | -0.73(-0.86%) |
Mar 03, 2021 | 82.91 | 85.67 | 82.50 | 85.14 | 267,051 | +2.80(+3.41%) |
Mar 02, 2021 | 82.89 | 83.23 | 81.73 | 82.34 | 267,546 | -0.70(-0.85%) |
Mar 01, 2021 | 81.51 | 83.15 | 81.03 | 83.04 | 217,122 | +3.40(+4.26%) |
Feb 26, 2021 | 82.64 | 82.64 | 78.82 | 79.64 | 247,232 | -2.16(-2.64%) |
Feb 25, 2021 | 84.31 | 84.33 | 81.34 | 81.80 | 226,069 | -1.55(-1.87%) |
Feb 24, 2021 | 82.27 | 83.60 | 82.04 | 83.35 | 187,183 | +1.68(+2.06%) |
Feb 23, 2021 | 80.51 | 81.93 | 80.15 | 81.67 | 231,450 | +1.42(+1.76%) |
Feb 22, 2021 | 77.41 | 80.79 | 77.41 | 80.25 | 186,347 | +1.76(+2.24%) |
Feb 19, 2021 | 76.61 | 78.55 | 76.10 | 78.50 | 132,584 | +2.42(+3.19%) |
Feb 18, 2021 | 76.09 | 77.17 | 75.48 | 76.07 | 156,953 | -0.85(-1.11%) |
Feb 17, 2021 | 77.27 | 78.01 | 76.56 | 76.92 | 103,640 | -0.89(-1.14%) |
Feb 16, 2021 | 77.12 | 77.94 | 76.90 | 77.81 | 210,377 | +1.35(+1.77%) |
Feb 12, 2021 | 75.96 | 77.19 | 74.14 | 76.46 | 110,000 | -0.01(-0.01%) |
Feb 11, 2021 | 77.02 | 78.11 | 75.53 | 76.47 | 132,856 | -0.51(-0.66%) |
Feb 10, 2021 | 77.34 | 78.11 | 76.33 | 76.98 | 117,934 | +0.10(+0.13%) |
Feb 09, 2021 | 75.06 | 76.94 | 74.68 | 76.88 | 163,621 | +1.64(+2.18%) |
Feb 08, 2021 | 74.94 | 75.24 | 74.31 | 75.24 | 158,939 | +0.84(+1.12%) |
Feb 05, 2021 | 75.17 | 75.17 | 73.70 | 74.40 | 175,492 | +0.00(+0.00%) |
Feb 04, 2021 | 71.98 | 74.45 | 71.69 | 74.40 | 256,993 | +3.03(+4.25%) |
Feb 03, 2021 | 70.21 | 71.38 | 69.15 | 71.37 | 213,661 | +0.82(+1.16%) |
Feb 02, 2021 | 70.28 | 71.11 | 69.62 | 70.55 | 155,351 | +0.85(+1.21%) |