Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.66 | 82.98 | 81.47 | 81.84 | 347,854 | -1.50(-1.80%) |
Apr 29, 2021 | 83.77 | 84.77 | 82.69 | 83.34 | 386,974 | +0.62(+0.74%) |
Apr 28, 2021 | 83.73 | 83.90 | 82.56 | 82.73 | 311,521 | -0.73(-0.87%) |
Apr 27, 2021 | 82.99 | 83.65 | 82.57 | 83.45 | 317,240 | +0.89(+1.08%) |
Apr 26, 2021 | 83.71 | 84.88 | 82.51 | 82.56 | 296,299 | -0.16(-0.19%) |
Apr 23, 2021 | 82.14 | 83.05 | 81.55 | 82.72 | 275,929 | +1.09(+1.34%) |
Apr 22, 2021 | 81.12 | 83.31 | 80.70 | 81.63 | 320,585 | +0.26(+0.32%) |
Apr 21, 2021 | 79.35 | 81.78 | 78.14 | 81.37 | 320,378 | +1.96(+2.47%) |
Apr 20, 2021 | 81.00 | 81.26 | 78.13 | 79.41 | 630,647 | -2.46(-3.00%) |
Apr 19, 2021 | 83.28 | 83.38 | 81.57 | 81.86 | 629,142 | -1.81(-2.16%) |
Apr 16, 2021 | 84.10 | 84.95 | 83.51 | 83.67 | 271,704 | +0.50(+0.60%) |
Apr 15, 2021 | 84.10 | 84.51 | 82.77 | 83.18 | 325,077 | -0.43(-0.51%) |
Apr 14, 2021 | 83.24 | 85.24 | 83.24 | 83.60 | 359,406 | +0.46(+0.55%) |
Apr 13, 2021 | 83.01 | 83.53 | 81.58 | 83.15 | 446,548 | -0.84(-0.99%) |
Apr 12, 2021 | 83.69 | 84.33 | 82.52 | 83.98 | 396,743 | +0.30(+0.36%) |
Apr 09, 2021 | 83.45 | 84.03 | 82.59 | 83.68 | 321,800 | -0.22(-0.26%) |
Apr 08, 2021 | 84.24 | 84.86 | 82.61 | 83.90 | 385,893 | -0.34(-0.40%) |
Apr 07, 2021 | 86.01 | 86.46 | 83.83 | 84.24 | 361,757 | -1.37(-1.60%) |
Apr 06, 2021 | 85.66 | 87.20 | 85.35 | 85.61 | 563,099 | +0.43(+0.50%) |
Apr 05, 2021 | 84.58 | 85.83 | 84.18 | 85.18 | 344,013 | +2.05(+2.46%) |
Apr 01, 2021 | 82.76 | 83.61 | 82.16 | 83.14 | 408,412 | +0.92(+1.12%) |
Mar 31, 2021 | 83.11 | 83.68 | 81.77 | 82.21 | 437,793 | -0.58(-0.70%) |
Mar 30, 2021 | 81.46 | 83.63 | 81.40 | 82.79 | 263,375 | +1.84(+2.27%) |
Mar 29, 2021 | 82.52 | 83.17 | 80.40 | 80.95 | 349,332 | -1.62(-1.96%) |
Mar 26, 2021 | 83.24 | 83.30 | 79.78 | 82.57 | 838,452 | +0.60(+0.73%) |
Mar 25, 2021 | 79.64 | 82.21 | 77.72 | 81.97 | 685,519 | +1.99(+2.49%) |
Mar 24, 2021 | 80.58 | 82.28 | 79.63 | 79.98 | 565,563 | +0.65(+0.81%) |
Mar 23, 2021 | 83.97 | 83.97 | 78.91 | 79.34 | 988,869 | -5.68(-6.68%) |
Mar 22, 2021 | 86.03 | 86.29 | 84.20 | 85.01 | 369,201 | -1.47(-1.70%) |
Mar 19, 2021 | 85.96 | 87.35 | 83.69 | 86.49 | 722,064 | -0.09(-0.10%) |
Mar 18, 2021 | 88.46 | 88.88 | 86.31 | 86.58 | 709,075 | -2.45(-2.75%) |
Mar 17, 2021 | 85.25 | 89.07 | 85.09 | 89.02 | 512,427 | +3.28(+3.83%) |
Mar 16, 2021 | 88.72 | 88.72 | 85.37 | 85.74 | 586,750 | -2.79(-3.16%) |
Mar 15, 2021 | 86.94 | 88.74 | 85.63 | 88.53 | 1,275,020 | +2.64(+3.08%) |
Mar 12, 2021 | 85.90 | 87.19 | 85.58 | 85.89 | 909,572 | +0.15(+0.17%) |
Mar 11, 2021 | 84.86 | 86.45 | 83.92 | 85.74 | 842,966 | +1.39(+1.65%) |
Mar 10, 2021 | 85.59 | 86.91 | 84.26 | 84.35 | 603,066 | -0.96(-1.13%) |
Mar 09, 2021 | 87.58 | 87.79 | 84.98 | 85.31 | 603,565 | -1.63(-1.88%) |
Mar 08, 2021 | 86.70 | 87.80 | 85.80 | 86.94 | 676,633 | +1.20(+1.40%) |
Mar 05, 2021 | 84.57 | 85.83 | 80.00 | 85.74 | 865,411 | +1.40(+1.66%) |
Mar 04, 2021 | 87.63 | 88.04 | 82.01 | 84.34 | 1,245,753 | -3.22(-3.68%) |
Mar 03, 2021 | 88.06 | 89.94 | 87.17 | 87.56 | 591,525 | +0.10(+0.11%) |
Mar 02, 2021 | 87.19 | 87.74 | 86.54 | 87.46 | 802,158 | -0.15(-0.17%) |
Mar 01, 2021 | 89.47 | 89.47 | 87.01 | 87.61 | 692,947 | +0.18(+0.20%) |
Feb 26, 2021 | 87.12 | 88.41 | 85.11 | 87.43 | 791,776 | +0.83(+0.95%) |
Feb 25, 2021 | 90.61 | 91.67 | 84.98 | 86.61 | 720,173 | -4.01(-4.42%) |
Feb 24, 2021 | 86.50 | 90.65 | 86.42 | 90.61 | 1,084,277 | +4.70(+5.47%) |
Feb 23, 2021 | 84.84 | 86.44 | 81.00 | 85.91 | 981,814 | +2.77(+3.34%) |
Feb 22, 2021 | 82.49 | 85.24 | 82.38 | 83.14 | 1,020,724 | +1.36(+1.67%) |
Feb 19, 2021 | 78.63 | 82.37 | 78.44 | 81.77 | 791,072 | +3.68(+4.71%) |
Feb 18, 2021 | 76.73 | 78.41 | 74.89 | 78.10 | 1,387,537 | +0.12(+0.15%) |
Feb 17, 2021 | 77.30 | 79.52 | 76.59 | 77.98 | 754,275 | -0.24(-0.31%) |
Feb 16, 2021 | 76.98 | 78.32 | 76.56 | 78.22 | 855,654 | +2.28(+3.00%) |
Feb 12, 2021 | 71.57 | 75.97 | 71.57 | 75.94 | 765,823 | +2.38(+3.23%) |
Feb 11, 2021 | 73.29 | 73.91 | 72.66 | 73.56 | 440,513 | +0.41(+0.56%) |
Feb 10, 2021 | 72.94 | 73.89 | 72.73 | 73.16 | 451,420 | +0.42(+0.57%) |
Feb 09, 2021 | 73.08 | 73.37 | 71.57 | 72.74 | 393,141 | -0.60(-0.81%) |
Feb 08, 2021 | 73.99 | 74.80 | 72.89 | 73.33 | 461,355 | -0.17(-0.23%) |
Feb 05, 2021 | 72.27 | 73.79 | 72.10 | 73.50 | 601,955 | +1.93(+2.69%) |
Feb 04, 2021 | 70.93 | 72.17 | 70.58 | 71.57 | 456,405 | +1.31(+1.87%) |
Feb 03, 2021 | 69.32 | 70.97 | 69.14 | 70.26 | 548,792 | +1.23(+1.79%) |
Feb 02, 2021 | 67.69 | 69.84 | 67.42 | 69.03 | 871,140 | +2.49(+3.73%) |