Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.66 | 84.57 | 81.72 | 82.18 | 352,492 | -0.76(-0.92%) |
Apr 29, 2021 | 81.31 | 82.96 | 81.24 | 82.94 | 398,588 | +1.95(+2.40%) |
Apr 28, 2021 | 79.04 | 81.07 | 79.04 | 81.00 | 332,203 | +1.21(+1.51%) |
Apr 27, 2021 | 77.92 | 80.11 | 77.79 | 79.79 | 453,724 | +1.87(+2.40%) |
Apr 26, 2021 | 77.72 | 79.05 | 77.23 | 77.92 | 267,952 | +0.82(+1.06%) |
Apr 23, 2021 | 75.63 | 77.49 | 74.55 | 77.10 | 273,763 | +2.10(+2.80%) |
Apr 22, 2021 | 73.54 | 76.20 | 73.01 | 75.00 | 422,151 | +1.62(+2.21%) |
Apr 21, 2021 | 72.53 | 73.44 | 71.04 | 73.38 | 602,065 | +1.21(+1.67%) |
Apr 20, 2021 | 75.10 | 75.23 | 70.43 | 72.17 | 605,716 | -3.94(-5.18%) |
Apr 19, 2021 | 77.95 | 78.33 | 75.95 | 76.11 | 314,600 | -1.84(-2.36%) |
Apr 16, 2021 | 77.96 | 78.72 | 77.25 | 77.95 | 165,773 | -0.01(-0.01%) |
Apr 15, 2021 | 77.96 | 78.59 | 76.46 | 77.96 | 223,339 | +0.64(+0.82%) |
Apr 14, 2021 | 78.94 | 80.23 | 76.94 | 77.33 | 203,127 | -1.23(-1.56%) |
Apr 13, 2021 | 76.10 | 78.87 | 74.66 | 78.55 | 247,872 | +1.67(+2.17%) |
Apr 12, 2021 | 78.91 | 79.37 | 75.80 | 76.88 | 279,689 | +0.17(+0.22%) |
Apr 09, 2021 | 76.96 | 77.38 | 75.49 | 76.71 | 255,765 | -0.54(-0.70%) |
Apr 08, 2021 | 76.09 | 77.86 | 75.58 | 77.25 | 580,598 | +0.88(+1.16%) |
Apr 07, 2021 | 78.71 | 79.42 | 76.27 | 76.37 | 201,568 | -1.97(-2.51%) |
Apr 06, 2021 | 76.62 | 79.28 | 76.59 | 78.33 | 616,432 | +1.71(+2.23%) |
Apr 05, 2021 | 78.02 | 78.90 | 76.26 | 76.62 | 359,373 | -0.26(-0.33%) |
Apr 01, 2021 | 77.26 | 78.32 | 76.50 | 76.88 | 311,759 | +0.12(+0.16%) |
Mar 31, 2021 | 76.72 | 77.89 | 75.97 | 76.76 | 370,869 | +0.04(+0.05%) |
Mar 30, 2021 | 73.98 | 77.66 | 73.74 | 76.72 | 599,230 | +3.35(+4.57%) |
Mar 29, 2021 | 75.85 | 75.85 | 71.80 | 73.37 | 940,227 | -2.80(-3.68%) |
Mar 26, 2021 | 78.67 | 78.67 | 74.28 | 76.17 | 303,865 | -1.80(-2.30%) |
Mar 25, 2021 | 74.65 | 78.14 | 74.22 | 77.96 | 516,225 | +2.61(+3.47%) |
Mar 24, 2021 | 79.14 | 79.83 | 75.25 | 75.35 | 316,951 | -2.63(-3.37%) |
Mar 23, 2021 | 80.40 | 81.27 | 77.72 | 77.98 | 610,328 | -2.95(-3.64%) |
Mar 22, 2021 | 83.32 | 83.32 | 80.56 | 80.93 | 478,242 | -4.45(-5.21%) |
Mar 19, 2021 | 83.54 | 85.77 | 82.12 | 85.38 | 403,645 | +1.53(+1.82%) |
Mar 18, 2021 | 85.57 | 87.57 | 83.76 | 83.85 | 184,721 | -2.98(-3.44%) |
Mar 17, 2021 | 85.43 | 87.07 | 84.47 | 86.83 | 203,040 | +0.84(+0.97%) |
Mar 16, 2021 | 85.96 | 86.54 | 83.93 | 85.99 | 339,877 | -0.10(-0.12%) |
Mar 15, 2021 | 87.69 | 89.09 | 85.95 | 86.10 | 487,378 | -0.91(-1.05%) |
Mar 12, 2021 | 86.17 | 87.50 | 84.99 | 87.01 | 1,111,368 | +0.53(+0.62%) |
Mar 11, 2021 | 86.17 | 88.38 | 85.75 | 86.48 | 440,975 | +0.76(+0.89%) |
Mar 10, 2021 | 86.96 | 87.83 | 84.09 | 85.72 | 269,684 | -1.13(-1.30%) |
Mar 09, 2021 | 87.45 | 88.35 | 85.58 | 86.85 | 432,945 | -0.68(-0.78%) |
Mar 08, 2021 | 85.69 | 87.98 | 84.55 | 87.53 | 888,155 | +2.70(+3.18%) |
Mar 05, 2021 | 85.66 | 85.66 | 78.80 | 84.83 | 673,304 | -0.23(-0.27%) |
Mar 04, 2021 | 88.67 | 88.89 | 82.02 | 85.06 | 1,228,453 | -3.78(-4.26%) |
Mar 03, 2021 | 89.31 | 90.17 | 88.33 | 88.84 | 453,846 | -0.39(-0.44%) |
Mar 02, 2021 | 88.67 | 89.56 | 87.23 | 89.23 | 423,517 | +0.37(+0.42%) |
Mar 01, 2021 | 88.74 | 90.11 | 86.94 | 88.86 | 733,336 | +1.77(+2.03%) |
Feb 26, 2021 | 85.98 | 87.14 | 84.75 | 87.09 | 560,052 | +1.06(+1.24%) |
Feb 25, 2021 | 88.07 | 88.36 | 84.02 | 86.03 | 1,041,749 | -2.68(-3.02%) |
Feb 24, 2021 | 85.42 | 88.77 | 85.19 | 88.71 | 753,020 | +3.90(+4.60%) |
Feb 23, 2021 | 84.70 | 85.97 | 81.11 | 84.81 | 707,187 | +0.82(+0.97%) |
Feb 22, 2021 | 79.90 | 84.68 | 79.53 | 83.99 | 653,077 | +3.88(+4.84%) |
Feb 19, 2021 | 77.20 | 80.88 | 76.51 | 80.11 | 455,956 | +2.78(+3.60%) |
Feb 18, 2021 | 77.22 | 78.43 | 76.56 | 77.33 | 441,599 | -0.65(-0.83%) |
Feb 17, 2021 | 75.87 | 78.49 | 75.59 | 77.97 | 533,063 | +1.18(+1.53%) |
Feb 16, 2021 | 74.33 | 77.05 | 74.33 | 76.80 | 322,506 | +2.90(+3.92%) |
Feb 12, 2021 | 71.94 | 74.08 | 71.76 | 73.90 | 357,545 | +1.16(+1.59%) |
Feb 11, 2021 | 73.96 | 74.08 | 70.82 | 72.74 | 764,920 | -0.95(-1.29%) |
Feb 10, 2021 | 74.77 | 75.12 | 73.25 | 73.69 | 815,840 | -0.42(-0.56%) |
Feb 09, 2021 | 76.30 | 76.47 | 73.73 | 74.11 | 445,378 | -2.41(-3.15%) |
Feb 08, 2021 | 76.13 | 77.70 | 75.26 | 76.52 | 434,549 | +0.80(+1.05%) |
Feb 05, 2021 | 79.45 | 80.18 | 75.38 | 75.72 | 479,744 | -3.07(-3.89%) |
Feb 04, 2021 | 77.91 | 81.33 | 77.91 | 78.79 | 832,547 | +0.95(+1.22%) |
Feb 03, 2021 | 75.86 | 78.14 | 75.48 | 77.84 | 449,276 | +2.56(+3.39%) |
Feb 02, 2021 | 75.19 | 75.67 | 73.32 | 75.29 | 672,300 | +1.42(+1.92%) |