Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.99 | 82.05 | 78.94 | 79.40 | 718,900 | -3.23(-3.91%) |
Apr 29, 2021 | 82.89 | 83.49 | 80.66 | 82.63 | 717,256 | +0.45(+0.55%) |
Apr 28, 2021 | 82.08 | 84.68 | 80.90 | 82.18 | 1,098,481 | +2.85(+3.59%) |
Apr 27, 2021 | 79.16 | 79.88 | 78.28 | 79.33 | 818,625 | -0.11(-0.14%) |
Apr 26, 2021 | 79.96 | 80.64 | 79.34 | 79.44 | 533,271 | +0.17(+0.21%) |
Apr 23, 2021 | 79.45 | 80.26 | 78.95 | 79.27 | 670,417 | +0.56(+0.71%) |
Apr 22, 2021 | 80.11 | 80.75 | 78.67 | 78.71 | 684,261 | -1.40(-1.75%) |
Apr 21, 2021 | 77.82 | 80.64 | 77.46 | 80.11 | 548,873 | +2.24(+2.88%) |
Apr 20, 2021 | 78.98 | 79.17 | 76.98 | 77.87 | 566,096 | -1.11(-1.40%) |
Apr 19, 2021 | 78.46 | 79.15 | 78.12 | 78.98 | 563,832 | +0.12(+0.16%) |
Apr 16, 2021 | 78.18 | 79.46 | 78.11 | 78.85 | 518,841 | +1.23(+1.59%) |
Apr 15, 2021 | 76.82 | 77.74 | 75.83 | 77.62 | 342,955 | +1.26(+1.65%) |
Apr 14, 2021 | 75.76 | 77.16 | 75.21 | 76.36 | 413,460 | +0.72(+0.95%) |
Apr 13, 2021 | 76.63 | 77.07 | 74.64 | 75.64 | 456,557 | -1.21(-1.58%) |
Apr 12, 2021 | 76.68 | 77.21 | 75.80 | 76.86 | 406,657 | -0.31(-0.40%) |
Apr 09, 2021 | 76.01 | 77.20 | 75.84 | 77.17 | 424,833 | +1.33(+1.75%) |
Apr 08, 2021 | 76.86 | 76.86 | 74.86 | 75.84 | 553,019 | -1.02(-1.33%) |
Apr 07, 2021 | 77.39 | 77.84 | 76.25 | 76.86 | 315,109 | -0.62(-0.79%) |
Apr 06, 2021 | 78.41 | 79.66 | 77.25 | 77.48 | 401,623 | -0.73(-0.93%) |
Apr 05, 2021 | 78.64 | 79.27 | 77.69 | 78.21 | 435,694 | +0.43(+0.55%) |
Apr 01, 2021 | 77.21 | 77.85 | 76.10 | 77.78 | 385,434 | +0.94(+1.22%) |
Mar 31, 2021 | 77.97 | 78.51 | 76.69 | 76.85 | 595,121 | -0.90(-1.16%) |
Mar 30, 2021 | 77.57 | 77.98 | 76.62 | 77.75 | 452,036 | +0.74(+0.96%) |
Mar 29, 2021 | 78.00 | 79.39 | 76.88 | 77.01 | 468,204 | -1.14(-1.45%) |
Mar 26, 2021 | 77.29 | 78.22 | 76.22 | 78.14 | 360,083 | +1.91(+2.51%) |
Mar 25, 2021 | 73.74 | 76.44 | 72.17 | 76.23 | 486,715 | +2.04(+2.76%) |
Mar 24, 2021 | 74.97 | 76.29 | 74.07 | 74.19 | 469,935 | +0.27(+0.37%) |
Mar 23, 2021 | 76.68 | 77.09 | 73.39 | 73.91 | 706,144 | -3.82(-4.92%) |
Mar 22, 2021 | 79.03 | 79.09 | 75.90 | 77.74 | 448,868 | -1.81(-2.27%) |
Mar 19, 2021 | 79.94 | 80.40 | 78.08 | 79.54 | 1,379,177 | -0.77(-0.95%) |
Mar 18, 2021 | 81.43 | 83.24 | 79.99 | 80.31 | 588,576 | -0.96(-1.18%) |
Mar 17, 2021 | 78.51 | 81.41 | 78.51 | 81.27 | 795,378 | +2.66(+3.38%) |
Mar 16, 2021 | 78.23 | 81.40 | 77.83 | 78.61 | 1,785,414 | +0.09(+0.12%) |
Mar 15, 2021 | 78.37 | 78.79 | 76.61 | 78.51 | 551,816 | +0.58(+0.74%) |
Mar 12, 2021 | 78.24 | 79.34 | 77.55 | 77.93 | 480,076 | -0.18(-0.23%) |
Mar 11, 2021 | 76.21 | 78.55 | 75.47 | 78.11 | 631,158 | +2.23(+2.94%) |
Mar 10, 2021 | 75.41 | 76.55 | 74.91 | 75.88 | 698,961 | +0.60(+0.79%) |
Mar 09, 2021 | 78.83 | 78.83 | 75.20 | 75.28 | 542,337 | -2.75(-3.52%) |
Mar 08, 2021 | 76.68 | 78.86 | 75.52 | 78.03 | 434,214 | +1.57(+2.06%) |
Mar 05, 2021 | 75.61 | 76.77 | 73.76 | 76.46 | 650,770 | +1.95(+2.62%) |
Mar 04, 2021 | 76.32 | 76.85 | 73.44 | 74.51 | 850,825 | -1.68(-2.20%) |
Mar 03, 2021 | 75.34 | 77.06 | 74.96 | 76.18 | 647,442 | +1.23(+1.64%) |
Mar 02, 2021 | 76.98 | 77.29 | 74.82 | 74.95 | 496,812 | -2.17(-2.81%) |
Mar 01, 2021 | 75.70 | 78.24 | 75.54 | 77.12 | 655,911 | +2.94(+3.97%) |
Feb 26, 2021 | 75.19 | 75.61 | 72.99 | 74.18 | 631,863 | -0.53(-0.71%) |
Feb 25, 2021 | 75.20 | 75.74 | 74.01 | 74.71 | 1,031,593 | -0.49(-0.65%) |
Feb 24, 2021 | 72.27 | 75.76 | 72.27 | 75.20 | 580,190 | +3.18(+4.42%) |
Feb 23, 2021 | 70.81 | 72.15 | 69.82 | 72.02 | 732,980 | +0.52(+0.73%) |
Feb 22, 2021 | 70.53 | 72.49 | 69.95 | 71.50 | 831,157 | +0.48(+0.68%) |
Feb 19, 2021 | 69.46 | 71.30 | 69.27 | 71.01 | 518,841 | +2.36(+3.43%) |
Feb 18, 2021 | 69.11 | 69.15 | 67.62 | 68.66 | 622,951 | -0.61(-0.88%) |
Feb 17, 2021 | 70.54 | 71.01 | 68.96 | 69.27 | 629,432 | -1.46(-2.07%) |
Feb 16, 2021 | 70.21 | 70.95 | 69.04 | 70.73 | 1,035,804 | +0.16(+0.23%) |
Feb 12, 2021 | 69.41 | 70.87 | 69.17 | 70.57 | 658,675 | +0.46(+0.66%) |
Feb 11, 2021 | 70.27 | 71.09 | 69.76 | 70.11 | 832,893 | +0.24(+0.34%) |
Feb 10, 2021 | 70.44 | 70.68 | 68.60 | 69.87 | 1,057,624 | -0.32(-0.46%) |
Feb 09, 2021 | 68.41 | 70.32 | 67.00 | 70.19 | 1,074,405 | +1.44(+2.10%) |
Feb 08, 2021 | 68.84 | 69.64 | 67.92 | 68.75 | 1,400,179 | +0.11(+0.16%) |
Feb 05, 2021 | 70.00 | 70.11 | 67.99 | 68.64 | 1,559,780 | -0.67(-0.97%) |
Feb 04, 2021 | 72.30 | 72.61 | 68.47 | 69.31 | 2,021,323 | -6.36(-8.40%) |
Feb 03, 2021 | 74.97 | 75.72 | 73.78 | 75.66 | 583,264 | +0.51(+0.68%) |
Feb 02, 2021 | 75.46 | 77.09 | 75.04 | 75.15 | 604,173 | +0.90(+1.21%) |