Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.52 | 78.47 | 74.02 | 76.24 | 436,500 | +0.11(+0.14%) |
Apr 29, 2021 | 77.80 | 77.88 | 73.51 | 76.13 | 587,451 | -0.63(-0.82%) |
Apr 28, 2021 | 75.98 | 77.40 | 74.81 | 76.76 | 329,497 | -0.35(-0.45%) |
Apr 27, 2021 | 77.99 | 78.72 | 76.42 | 77.11 | 733,049 | -0.23(-0.30%) |
Apr 26, 2021 | 76.42 | 77.46 | 75.00 | 77.34 | 554,590 | +1.66(+2.19%) |
Apr 23, 2021 | 73.08 | 76.58 | 73.08 | 75.68 | 621,100 | +2.42(+3.30%) |
Apr 22, 2021 | 73.79 | 75.37 | 72.21 | 73.26 | 542,829 | +0.83(+1.15%) |
Apr 21, 2021 | 69.77 | 72.91 | 68.66 | 72.43 | 527,647 | +2.40(+3.43%) |
Apr 20, 2021 | 72.82 | 72.82 | 69.26 | 70.03 | 843,282 | -2.49(-3.43%) |
Apr 19, 2021 | 76.52 | 77.24 | 72.30 | 72.52 | 951,979 | -5.38(-6.91%) |
Apr 16, 2021 | 78.30 | 78.56 | 76.35 | 77.90 | 579,000 | -0.46(-0.59%) |
Apr 15, 2021 | 79.00 | 79.07 | 77.26 | 78.36 | 499,317 | +0.21(+0.27%) |
Apr 14, 2021 | 76.02 | 79.95 | 76.02 | 78.15 | 954,748 | +2.62(+3.47%) |
Apr 13, 2021 | 74.50 | 76.47 | 73.35 | 75.53 | 653,621 | +1.65(+2.23%) |
Apr 12, 2021 | 73.51 | 75.64 | 71.55 | 73.88 | 862,611 | -0.02(-0.03%) |
Apr 09, 2021 | 76.76 | 77.02 | 72.77 | 73.90 | 957,500 | -3.02(-3.93%) |
Apr 08, 2021 | 76.76 | 77.85 | 75.50 | 76.92 | 556,646 | +1.62(+2.15%) |
Apr 07, 2021 | 78.50 | 79.00 | 74.43 | 75.30 | 720,858 | -3.27(-4.16%) |
Apr 06, 2021 | 77.91 | 80.65 | 77.77 | 78.57 | 736,658 | +1.06(+1.37%) |
Apr 05, 2021 | 80.19 | 80.97 | 76.17 | 77.51 | 807,504 | -1.02(-1.30%) |
Apr 01, 2021 | 78.34 | 81.49 | 78.05 | 78.53 | 948,800 | +2.24(+2.94%) |
Mar 31, 2021 | 73.25 | 77.29 | 73.23 | 76.29 | 1,479,051 | +4.39(+6.11%) |
Mar 30, 2021 | 70.57 | 72.49 | 68.06 | 71.90 | 711,659 | +0.57(+0.80%) |
Mar 29, 2021 | 73.49 | 74.25 | 70.20 | 71.33 | 937,704 | -0.15(-0.21%) |
Mar 26, 2021 | 70.10 | 71.94 | 68.77 | 71.48 | 814,900 | +2.05(+2.95%) |
Mar 25, 2021 | 64.99 | 69.69 | 64.57 | 69.43 | 1,140,258 | +2.42(+3.61%) |
Mar 24, 2021 | 72.41 | 72.83 | 67.00 | 67.01 | 1,368,287 | -3.98(-5.61%) |
Mar 23, 2021 | 79.00 | 79.00 | 70.31 | 70.99 | 2,348,837 | -10.29(-12.66%) |
Mar 22, 2021 | 80.55 | 83.65 | 79.35 | 81.28 | 718,442 | +1.22(+1.52%) |
Mar 19, 2021 | 76.81 | 80.56 | 76.63 | 80.06 | 1,337,100 | +3.77(+4.94%) |
Mar 18, 2021 | 79.10 | 79.86 | 75.56 | 76.29 | 1,258,727 | -4.96(-6.10%) |
Mar 17, 2021 | 77.50 | 81.99 | 76.59 | 81.25 | 906,227 | +1.77(+2.23%) |
Mar 16, 2021 | 80.66 | 82.00 | 77.45 | 79.48 | 1,195,305 | -0.42(-0.53%) |
Mar 15, 2021 | 81.21 | 81.40 | 77.34 | 79.90 | 1,074,153 | -0.97(-1.20%) |
Mar 12, 2021 | 79.50 | 81.66 | 77.19 | 80.87 | 891,400 | -0.88(-1.08%) |
Mar 11, 2021 | 76.00 | 82.01 | 75.29 | 81.75 | 1,980,794 | +9.47(+13.10%) |
Mar 10, 2021 | 72.64 | 74.73 | 71.40 | 72.28 | 1,453,663 | +2.54(+3.64%) |
Mar 09, 2021 | 67.21 | 70.72 | 67.21 | 69.74 | 1,555,006 | +5.13(+7.94%) |
Mar 08, 2021 | 69.51 | 70.05 | 64.00 | 64.61 | 2,347,435 | -4.93(-7.09%) |
Mar 05, 2021 | 74.96 | 75.80 | 62.56 | 69.54 | 3,573,400 | -3.05(-4.20%) |
Mar 04, 2021 | 72.04 | 80.64 | 69.03 | 72.59 | 10,618,237 | -26.55(-26.78%) |
Mar 03, 2021 | 106.55 | 107.80 | 99.00 | 99.14 | 1,547,670 | -7.59(-7.11%) |
Mar 02, 2021 | 112.79 | 114.10 | 106.47 | 106.73 | 969,268 | -6.36(-5.62%) |
Mar 01, 2021 | 106.57 | 114.00 | 104.27 | 113.09 | 833,924 | +10.61(+10.35%) |
Feb 26, 2021 | 104.00 | 105.81 | 99.20 | 102.48 | 1,576,500 | -2.02(-1.93%) |
Feb 25, 2021 | 111.40 | 115.26 | 103.83 | 104.50 | 1,186,477 | -6.52(-5.87%) |
Feb 24, 2021 | 109.70 | 115.99 | 106.68 | 111.02 | 984,773 | +2.15(+1.97%) |
Feb 23, 2021 | 106.18 | 109.42 | 100.03 | 108.87 | 1,459,671 | -3.51(-3.12%) |
Feb 22, 2021 | 111.22 | 117.00 | 108.20 | 112.38 | 2,785,604 | +7.35(+7.00%) |
Feb 19, 2021 | 102.00 | 107.51 | 101.50 | 105.03 | 573,000 | +3.94(+3.90%) |
Feb 18, 2021 | 103.00 | 103.20 | 99.10 | 101.09 | 1,244,278 | -3.91(-3.72%) |
Feb 17, 2021 | 109.95 | 110.40 | 102.56 | 105.00 | 942,289 | -5.89(-5.31%) |
Feb 16, 2021 | 111.00 | 113.37 | 109.33 | 110.89 | 643,554 | +0.71(+0.64%) |
Feb 12, 2021 | 108.49 | 110.33 | 107.50 | 110.18 | 330,600 | +1.48(+1.36%) |
Feb 11, 2021 | 106.07 | 110.81 | 104.81 | 108.70 | 617,959 | +4.19(+4.01%) |
Feb 10, 2021 | 105.46 | 106.80 | 101.00 | 104.51 | 652,405 | -0.95(-0.90%) |
Feb 09, 2021 | 104.81 | 108.17 | 104.77 | 105.46 | 428,182 | +0.97(+0.93%) |
Feb 08, 2021 | 100.00 | 104.75 | 99.63 | 104.49 | 659,799 | +4.86(+4.88%) |
Feb 05, 2021 | 99.80 | 100.20 | 97.16 | 99.63 | 532,800 | +0.30(+0.30%) |
Feb 04, 2021 | 98.49 | 100.67 | 97.26 | 99.33 | 457,497 | +1.82(+1.87%) |
Feb 03, 2021 | 94.84 | 97.77 | 92.14 | 97.51 | 452,249 | +3.32(+3.52%) |
Feb 02, 2021 | 93.99 | 95.21 | 90.29 | 94.19 | 476,010 | +1.96(+2.13%) |