Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.27 | 84.19 | 82.80 | 83.02 | 102,749 | -1.28(-1.52%) |
Apr 29, 2021 | 84.35 | 84.77 | 83.22 | 84.30 | 57,644 | +0.65(+0.78%) |
Apr 28, 2021 | 82.73 | 84.76 | 82.67 | 83.65 | 38,498 | +0.64(+0.77%) |
Apr 27, 2021 | 83.02 | 83.29 | 82.06 | 83.01 | 65,245 | +0.14(+0.16%) |
Apr 26, 2021 | 83.88 | 85.52 | 82.74 | 82.88 | 56,058 | -0.44(-0.52%) |
Apr 23, 2021 | 81.79 | 84.10 | 81.63 | 83.32 | 66,952 | +1.92(+2.36%) |
Apr 22, 2021 | 82.39 | 82.92 | 81.26 | 81.40 | 60,300 | -0.98(-1.19%) |
Apr 21, 2021 | 80.02 | 82.44 | 80.02 | 82.37 | 55,888 | +2.43(+3.04%) |
Apr 20, 2021 | 81.82 | 81.82 | 79.15 | 79.94 | 64,738 | -2.33(-2.83%) |
Apr 19, 2021 | 83.43 | 83.53 | 81.77 | 82.27 | 82,678 | -1.79(-2.13%) |
Apr 16, 2021 | 85.33 | 85.53 | 83.50 | 84.06 | 93,981 | -0.54(-0.64%) |
Apr 15, 2021 | 84.62 | 84.81 | 82.58 | 84.60 | 75,771 | +0.25(+0.30%) |
Apr 14, 2021 | 83.53 | 85.18 | 83.53 | 84.35 | 44,160 | +0.60(+0.72%) |
Apr 13, 2021 | 84.99 | 84.99 | 83.10 | 83.75 | 79,216 | -1.25(-1.47%) |
Apr 12, 2021 | 84.31 | 85.03 | 83.60 | 85.00 | 70,738 | +0.67(+0.79%) |
Apr 09, 2021 | 83.20 | 84.51 | 82.93 | 84.33 | 73,967 | +1.49(+1.80%) |
Apr 08, 2021 | 83.05 | 83.55 | 81.65 | 82.84 | 89,532 | +0.06(+0.07%) |
Apr 07, 2021 | 84.42 | 84.42 | 82.16 | 82.78 | 66,731 | -1.46(-1.74%) |
Apr 06, 2021 | 83.91 | 85.97 | 83.91 | 84.25 | 66,750 | +0.22(+0.27%) |
Apr 05, 2021 | 83.85 | 84.15 | 82.40 | 84.02 | 60,388 | +1.18(+1.43%) |
Apr 01, 2021 | 83.25 | 83.25 | 81.64 | 82.84 | 107,598 | +0.18(+0.22%) |
Mar 31, 2021 | 83.01 | 83.95 | 82.06 | 82.66 | 83,776 | -0.43(-0.51%) |
Mar 30, 2021 | 81.90 | 84.10 | 81.90 | 83.08 | 53,486 | +1.11(+1.35%) |
Mar 29, 2021 | 84.04 | 85.41 | 81.74 | 81.98 | 98,906 | -2.44(-2.89%) |
Mar 26, 2021 | 83.06 | 84.58 | 82.52 | 84.42 | 78,300 | +2.38(+2.91%) |
Mar 25, 2021 | 79.97 | 82.63 | 79.38 | 82.04 | 92,960 | +1.47(+1.83%) |
Mar 24, 2021 | 82.28 | 84.23 | 80.50 | 80.56 | 133,123 | -0.61(-0.75%) |
Mar 23, 2021 | 83.01 | 83.40 | 80.83 | 81.17 | 111,174 | -3.03(-3.60%) |
Mar 22, 2021 | 85.30 | 85.42 | 83.60 | 84.21 | 72,889 | -1.55(-1.81%) |
Mar 19, 2021 | 87.29 | 87.69 | 85.72 | 85.76 | 305,464 | -1.79(-2.05%) |
Mar 18, 2021 | 88.29 | 90.23 | 87.16 | 87.55 | 150,373 | -1.06(-1.19%) |
Mar 17, 2021 | 88.79 | 89.19 | 88.05 | 88.61 | 94,169 | +0.15(+0.16%) |
Mar 16, 2021 | 88.88 | 89.54 | 87.81 | 88.46 | 73,204 | -1.18(-1.32%) |
Mar 15, 2021 | 90.68 | 90.68 | 87.84 | 89.64 | 94,961 | -1.49(-1.64%) |
Mar 12, 2021 | 91.12 | 92.25 | 90.46 | 91.14 | 122,144 | +0.40(+0.44%) |
Mar 11, 2021 | 89.85 | 91.13 | 89.14 | 90.74 | 135,108 | +1.05(+1.17%) |
Mar 10, 2021 | 87.93 | 89.75 | 87.69 | 89.69 | 107,877 | +2.11(+2.41%) |
Mar 09, 2021 | 88.05 | 88.05 | 86.29 | 87.58 | 147,093 | +0.08(+0.09%) |
Mar 08, 2021 | 86.00 | 87.99 | 85.76 | 87.50 | 139,310 | +2.14(+2.51%) |
Mar 05, 2021 | 83.03 | 85.39 | 81.22 | 85.36 | 149,585 | +3.77(+4.62%) |
Mar 04, 2021 | 82.43 | 82.43 | 79.80 | 81.59 | 164,326 | -0.85(-1.03%) |
Mar 03, 2021 | 81.90 | 83.78 | 81.06 | 82.44 | 104,767 | +0.73(+0.89%) |
Mar 02, 2021 | 81.68 | 82.46 | 81.44 | 81.72 | 121,034 | -0.50(-0.61%) |
Mar 01, 2021 | 78.67 | 82.41 | 78.67 | 82.22 | 114,553 | +4.59(+5.91%) |
Feb 26, 2021 | 77.36 | 79.50 | 77.25 | 77.63 | 155,753 | +0.33(+0.43%) |
Feb 25, 2021 | 77.50 | 78.23 | 76.89 | 77.30 | 147,048 | -0.56(-0.72%) |
Feb 24, 2021 | 78.33 | 78.84 | 77.12 | 77.86 | 213,723 | -0.46(-0.59%) |
Feb 23, 2021 | 78.15 | 78.87 | 75.76 | 78.33 | 94,239 | +1.75(+2.28%) |
Feb 22, 2021 | 75.22 | 77.19 | 75.22 | 76.58 | 130,193 | +1.06(+1.41%) |
Feb 19, 2021 | 72.09 | 75.52 | 72.09 | 75.51 | 97,281 | +4.10(+5.74%) |
Feb 18, 2021 | 71.98 | 72.47 | 70.21 | 71.42 | 107,752 | -0.71(-0.98%) |
Feb 17, 2021 | 71.14 | 73.15 | 71.14 | 72.12 | 90,975 | +0.12(+0.16%) |
Feb 16, 2021 | 73.58 | 73.68 | 71.69 | 72.01 | 78,355 | -1.20(-1.64%) |
Feb 12, 2021 | 71.48 | 73.37 | 71.23 | 73.20 | 79,584 | +1.45(+2.02%) |
Feb 11, 2021 | 72.38 | 72.97 | 70.48 | 71.76 | 102,863 | -0.45(-0.63%) |
Feb 10, 2021 | 73.17 | 73.17 | 71.76 | 72.21 | 89,260 | -0.60(-0.82%) |
Feb 09, 2021 | 73.81 | 73.89 | 71.92 | 72.81 | 83,514 | -1.16(-1.57%) |
Feb 08, 2021 | 72.90 | 74.43 | 72.40 | 73.97 | 101,275 | +1.51(+2.08%) |
Feb 05, 2021 | 73.92 | 74.11 | 72.34 | 72.46 | 72,340 | -0.11(-0.15%) |
Feb 04, 2021 | 72.47 | 73.81 | 71.80 | 72.57 | 64,725 | +0.02(+0.03%) |
Feb 03, 2021 | 72.25 | 72.79 | 70.83 | 72.55 | 39,464 | -0.03(-0.04%) |
Feb 02, 2021 | 72.03 | 73.69 | 70.95 | 72.58 | 87,781 | +1.54(+2.16%) |