Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.12 | 81.96 | 79.37 | 79.72 | 3,155,600 | -1.73(-2.12%) |
Apr 29, 2021 | 81.37 | 82.22 | 79.91 | 81.45 | 2,896,641 | -0.44(-0.54%) |
Apr 28, 2021 | 82.50 | 83.06 | 80.88 | 81.89 | 1,584,984 | -0.79(-0.96%) |
Apr 27, 2021 | 83.50 | 84.36 | 82.50 | 82.68 | 1,609,588 | +0.06(+0.07%) |
Apr 26, 2021 | 80.96 | 82.79 | 79.88 | 82.62 | 2,217,092 | +2.03(+2.52%) |
Apr 23, 2021 | 80.26 | 80.71 | 78.47 | 80.59 | 2,941,200 | +0.99(+1.24%) |
Apr 22, 2021 | 80.21 | 82.55 | 79.57 | 79.60 | 2,615,162 | -0.64(-0.80%) |
Apr 21, 2021 | 76.62 | 80.35 | 76.05 | 80.24 | 4,925,557 | +3.24(+4.21%) |
Apr 20, 2021 | 80.00 | 80.30 | 76.10 | 77.00 | 4,015,031 | -1.98(-2.51%) |
Apr 19, 2021 | 83.82 | 84.24 | 78.93 | 78.98 | 4,470,171 | -5.17(-6.14%) |
Apr 16, 2021 | 86.73 | 86.95 | 82.55 | 84.15 | 5,419,800 | -2.45(-2.83%) |
Apr 15, 2021 | 86.28 | 87.83 | 85.42 | 86.60 | 2,397,759 | +1.04(+1.22%) |
Apr 14, 2021 | 87.70 | 87.85 | 84.62 | 85.56 | 3,775,093 | -1.82(-2.08%) |
Apr 13, 2021 | 82.80 | 87.73 | 82.57 | 87.38 | 5,819,586 | +3.34(+3.97%) |
Apr 12, 2021 | 83.50 | 86.29 | 82.55 | 84.04 | 3,663,469 | -0.06(-0.07%) |
Apr 09, 2021 | 81.32 | 84.92 | 80.48 | 84.10 | 4,599,400 | +2.28(+2.79%) |
Apr 08, 2021 | 82.82 | 83.20 | 80.71 | 81.82 | 2,912,058 | -0.03(-0.04%) |
Apr 07, 2021 | 82.35 | 83.12 | 81.06 | 81.85 | 2,366,855 | -0.70(-0.85%) |
Apr 06, 2021 | 81.24 | 83.49 | 80.96 | 82.55 | 3,068,603 | +1.70(+2.10%) |
Apr 05, 2021 | 82.92 | 83.42 | 78.86 | 80.85 | 5,142,855 | -1.86(-2.25%) |
Apr 01, 2021 | 86.43 | 87.27 | 81.65 | 82.71 | 6,199,000 | -2.00(-2.36%) |
Mar 31, 2021 | 92.00 | 92.52 | 84.71 | 84.71 | 22,410,720 | +4.33(+5.39%) |
Mar 30, 2021 | 77.18 | 81.67 | 76.60 | 80.38 | 7,072,063 | +1.53(+1.94%) |
Mar 29, 2021 | 79.34 | 80.42 | 76.76 | 78.85 | 2,953,817 | +0.19(+0.24%) |
Mar 26, 2021 | 79.43 | 80.84 | 76.63 | 78.66 | 2,925,300 | -0.38(-0.48%) |
Mar 25, 2021 | 77.59 | 80.64 | 76.24 | 79.04 | 3,187,959 | +0.04(+0.05%) |
Mar 24, 2021 | 83.57 | 84.25 | 78.46 | 79.00 | 4,794,122 | -5.69(-6.72%) |
Mar 23, 2021 | 84.33 | 87.72 | 83.95 | 84.69 | 3,452,616 | -1.19(-1.39%) |
Mar 22, 2021 | 85.50 | 86.99 | 83.41 | 85.88 | 4,107,165 | +3.35(+4.06%) |
Mar 19, 2021 | 78.50 | 82.56 | 78.35 | 82.53 | 3,796,600 | +5.02(+6.48%) |
Mar 18, 2021 | 81.41 | 81.64 | 76.94 | 77.51 | 2,869,742 | -4.01(-4.92%) |
Mar 17, 2021 | 80.20 | 83.20 | 79.59 | 81.52 | 2,729,635 | -0.77(-0.94%) |
Mar 16, 2021 | 87.00 | 88.10 | 80.91 | 82.29 | 2,417,145 | -4.26(-4.92%) |
Mar 15, 2021 | 86.15 | 86.66 | 83.99 | 86.55 | 1,577,829 | +0.95(+1.11%) |
Mar 12, 2021 | 84.00 | 85.95 | 82.01 | 85.60 | 1,949,900 | -1.67(-1.91%) |
Mar 11, 2021 | 84.36 | 87.60 | 81.80 | 87.27 | 3,081,675 | +6.68(+8.29%) |
Mar 10, 2021 | 82.38 | 83.00 | 78.87 | 80.59 | 2,767,402 | +0.16(+0.20%) |
Mar 09, 2021 | 80.32 | 81.90 | 77.92 | 80.43 | 3,811,338 | +4.10(+5.37%) |
Mar 08, 2021 | 82.08 | 84.71 | 76.00 | 76.33 | 3,605,637 | -6.54(-7.89%) |
Mar 05, 2021 | 88.00 | 88.35 | 75.14 | 82.87 | 5,812,700 | -4.78(-5.45%) |
Mar 04, 2021 | 90.51 | 92.87 | 85.00 | 87.65 | 4,166,455 | -3.92(-4.28%) |
Mar 03, 2021 | 98.28 | 99.48 | 88.90 | 91.57 | 4,887,202 | -7.29(-7.37%) |
Mar 02, 2021 | 105.50 | 105.98 | 98.09 | 98.86 | 2,666,499 | -5.94(-5.67%) |
Mar 01, 2021 | 104.30 | 105.15 | 101.50 | 104.80 | 1,832,615 | +3.24(+3.19%) |
Feb 26, 2021 | 101.51 | 104.27 | 98.56 | 101.56 | 2,754,000 | +0.01(+0.01%) |
Feb 25, 2021 | 105.21 | 109.36 | 100.51 | 101.55 | 2,685,197 | -3.68(-3.50%) |
Feb 24, 2021 | 106.81 | 109.78 | 102.86 | 105.23 | 2,996,259 | -4.55(-4.14%) |
Feb 23, 2021 | 103.08 | 109.82 | 95.35 | 109.78 | 4,164,335 | +1.10(+1.01%) |
Feb 22, 2021 | 110.55 | 112.28 | 107.42 | 108.68 | 2,447,214 | -5.27(-4.62%) |
Feb 19, 2021 | 112.58 | 116.35 | 111.55 | 113.95 | 1,787,500 | +3.66(+3.32%) |
Feb 18, 2021 | 109.75 | 111.33 | 107.60 | 110.29 | 1,679,773 | -0.20(-0.18%) |
Feb 17, 2021 | 114.50 | 114.84 | 107.03 | 110.49 | 2,557,112 | -4.25(-3.70%) |
Feb 16, 2021 | 116.25 | 120.00 | 112.80 | 114.74 | 2,141,113 | -3.95(-3.33%) |
Feb 12, 2021 | 109.89 | 119.63 | 108.61 | 118.69 | 4,340,900 | +9.75(+8.95%) |
Feb 11, 2021 | 108.00 | 111.03 | 107.13 | 108.94 | 1,458,216 | +1.85(+1.73%) |
Feb 10, 2021 | 111.00 | 111.65 | 105.76 | 107.09 | 1,555,421 | -2.66(-2.42%) |
Feb 09, 2021 | 107.76 | 111.11 | 107.72 | 109.75 | 1,368,562 | +1.99(+1.85%) |
Feb 08, 2021 | 111.50 | 112.53 | 107.50 | 107.76 | 2,423,681 | -2.94(-2.66%) |
Feb 05, 2021 | 107.00 | 110.84 | 105.83 | 110.70 | 2,074,800 | +3.87(+3.62%) |
Feb 04, 2021 | 106.00 | 107.80 | 103.12 | 106.83 | 2,101,234 | +3.12(+3.01%) |
Feb 03, 2021 | 102.70 | 107.39 | 100.30 | 103.71 | 3,416,909 | +1.95(+1.92%) |
Feb 02, 2021 | 103.00 | 104.20 | 98.00 | 101.76 | 2,689,601 | +0.32(+0.32%) |