Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 80.04 | 83.19 | 78.42 | 81.10 | 761,500 | -1.42(-1.72%) |
Apr 29, 2021 | 83.06 | 84.75 | 81.10 | 82.52 | 469,829 | -1.36(-1.62%) |
Apr 28, 2021 | 83.20 | 84.93 | 81.71 | 83.88 | 244,846 | +0.35(+0.42%) |
Apr 27, 2021 | 86.05 | 86.43 | 83.00 | 83.53 | 336,513 | -2.09(-2.44%) |
Apr 26, 2021 | 83.32 | 87.20 | 83.04 | 85.62 | 461,458 | +2.96(+3.58%) |
Apr 23, 2021 | 81.12 | 83.92 | 80.92 | 82.66 | 313,800 | +1.96(+2.43%) |
Apr 22, 2021 | 81.85 | 85.66 | 80.50 | 80.70 | 376,749 | -0.23(-0.28%) |
Apr 21, 2021 | 77.86 | 81.31 | 77.33 | 80.93 | 297,793 | +2.79(+3.57%) |
Apr 20, 2021 | 80.79 | 81.04 | 75.72 | 78.14 | 594,858 | -3.00(-3.70%) |
Apr 19, 2021 | 81.38 | 82.61 | 79.89 | 81.14 | 475,202 | -0.05(-0.06%) |
Apr 16, 2021 | 79.72 | 81.69 | 78.99 | 81.19 | 343,800 | +2.19(+2.77%) |
Apr 15, 2021 | 77.86 | 79.52 | 76.81 | 79.00 | 245,610 | +2.62(+3.43%) |
Apr 14, 2021 | 78.81 | 79.89 | 76.19 | 76.38 | 194,232 | -0.89(-1.15%) |
Apr 13, 2021 | 76.57 | 77.60 | 75.65 | 77.27 | 149,349 | +1.67(+2.21%) |
Apr 12, 2021 | 75.35 | 76.59 | 73.20 | 75.60 | 156,307 | -0.02(-0.03%) |
Apr 09, 2021 | 74.50 | 75.76 | 73.89 | 75.62 | 221,400 | +0.52(+0.69%) |
Apr 08, 2021 | 72.19 | 75.48 | 69.74 | 75.10 | 531,609 | +3.10(+4.31%) |
Apr 07, 2021 | 75.00 | 75.32 | 71.56 | 72.00 | 209,698 | -3.39(-4.50%) |
Apr 06, 2021 | 73.88 | 77.21 | 73.88 | 75.39 | 454,306 | +2.62(+3.60%) |
Apr 05, 2021 | 79.25 | 79.95 | 72.17 | 72.77 | 376,013 | -5.61(-7.16%) |
Apr 01, 2021 | 77.69 | 79.74 | 76.13 | 78.38 | 220,800 | +2.17(+2.85%) |
Mar 31, 2021 | 76.71 | 78.97 | 75.49 | 76.21 | 470,590 | +1.67(+2.24%) |
Mar 30, 2021 | 72.82 | 75.79 | 71.31 | 74.54 | 207,323 | +0.98(+1.33%) |
Mar 29, 2021 | 75.20 | 76.71 | 72.62 | 73.56 | 339,872 | -2.51(-3.30%) |
Mar 26, 2021 | 77.80 | 77.80 | 73.54 | 76.07 | 236,000 | -0.70(-0.91%) |
Mar 25, 2021 | 73.86 | 77.36 | 72.95 | 76.77 | 265,950 | +1.81(+2.41%) |
Mar 24, 2021 | 78.65 | 78.85 | 74.69 | 74.96 | 233,517 | -3.37(-4.30%) |
Mar 23, 2021 | 79.62 | 81.36 | 77.74 | 78.33 | 452,233 | -2.10(-2.61%) |
Mar 22, 2021 | 79.75 | 81.95 | 78.52 | 80.43 | 470,962 | +0.10(+0.12%) |
Mar 19, 2021 | 79.72 | 83.39 | 78.98 | 80.33 | 883,200 | +0.60(+0.75%) |
Mar 18, 2021 | 89.52 | 89.52 | 79.05 | 79.73 | 817,395 | -11.19(-12.31%) |
Mar 17, 2021 | 88.61 | 93.56 | 87.39 | 90.92 | 601,705 | +0.83(+0.92%) |
Mar 16, 2021 | 90.91 | 92.37 | 88.76 | 90.09 | 315,528 | +0.16(+0.18%) |
Mar 15, 2021 | 93.08 | 94.46 | 88.96 | 89.93 | 389,719 | -3.30(-3.54%) |
Mar 12, 2021 | 91.86 | 93.79 | 90.55 | 93.23 | 362,200 | -1.28(-1.35%) |
Mar 11, 2021 | 91.25 | 94.63 | 89.76 | 94.51 | 632,136 | +4.87(+5.43%) |
Mar 10, 2021 | 90.21 | 93.50 | 88.04 | 89.64 | 394,502 | +2.29(+2.62%) |
Mar 09, 2021 | 85.23 | 89.40 | 85.09 | 87.35 | 503,480 | +5.08(+6.17%) |
Mar 08, 2021 | 85.88 | 88.25 | 81.97 | 82.27 | 429,941 | -3.61(-4.20%) |
Mar 05, 2021 | 87.57 | 87.57 | 78.20 | 85.88 | 530,700 | -0.15(-0.17%) |
Mar 04, 2021 | 90.48 | 90.48 | 82.32 | 86.03 | 693,235 | -5.54(-6.05%) |
Mar 03, 2021 | 95.91 | 96.98 | 90.48 | 91.57 | 322,052 | -4.34(-4.53%) |
Mar 02, 2021 | 102.54 | 103.95 | 95.75 | 95.91 | 403,407 | -5.87(-5.77%) |
Mar 01, 2021 | 98.05 | 103.32 | 96.32 | 101.78 | 377,891 | +5.02(+5.19%) |
Feb 26, 2021 | 92.35 | 98.49 | 92.35 | 96.76 | 444,900 | +2.04(+2.15%) |
Feb 25, 2021 | 101.11 | 102.67 | 94.14 | 94.72 | 368,185 | -7.28(-7.14%) |
Feb 24, 2021 | 98.00 | 104.81 | 97.03 | 102.00 | 445,749 | +4.02(+4.10%) |
Feb 23, 2021 | 99.68 | 101.12 | 92.32 | 97.98 | 718,385 | -7.44(-7.06%) |
Feb 22, 2021 | 104.91 | 107.28 | 103.53 | 105.42 | 365,561 | -1.26(-1.18%) |
Feb 19, 2021 | 103.92 | 107.51 | 103.79 | 106.68 | 284,500 | +2.79(+2.69%) |
Feb 18, 2021 | 104.18 | 105.43 | 101.35 | 103.89 | 377,248 | -0.91(-0.87%) |
Feb 17, 2021 | 107.00 | 107.00 | 101.20 | 104.80 | 508,001 | -1.37(-1.29%) |
Feb 16, 2021 | 109.57 | 112.44 | 104.99 | 106.17 | 460,011 | -1.69(-1.57%) |
Feb 12, 2021 | 107.03 | 109.53 | 102.62 | 107.86 | 617,600 | +1.48(+1.39%) |
Feb 11, 2021 | 118.00 | 119.00 | 105.40 | 106.38 | 1,020,807 | -13.60(-11.34%) |
Feb 10, 2021 | 121.78 | 122.65 | 115.97 | 119.98 | 556,857 | +0.22(+0.18%) |
Feb 09, 2021 | 124.99 | 126.53 | 119.55 | 119.76 | 426,451 | -4.10(-3.31%) |
Feb 08, 2021 | 120.43 | 125.43 | 120.27 | 123.86 | 418,052 | +4.64(+3.89%) |
Feb 05, 2021 | 119.95 | 120.00 | 116.10 | 119.22 | 284,700 | +0.31(+0.26%) |
Feb 04, 2021 | 116.77 | 119.25 | 116.77 | 118.91 | 273,385 | +1.94(+1.66%) |
Feb 03, 2021 | 117.96 | 120.03 | 115.76 | 116.97 | 287,770 | -1.16(-0.98%) |
Feb 02, 2021 | 115.01 | 118.54 | 115.01 | 118.13 | 511,051 | +4.91(+4.34%) |