Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.07 | 83.41 | 81.69 | 81.81 | 206,900 | -1.61(-1.92%) |
Apr 29, 2021 | 82.87 | 83.45 | 82.74 | 83.42 | 46,897 | +1.30(+1.58%) |
Apr 28, 2021 | 81.97 | 82.24 | 81.76 | 82.12 | 72,491 | +1.01(+1.25%) |
Apr 27, 2021 | 81.53 | 81.58 | 80.87 | 81.11 | 50,529 | -1.04(-1.27%) |
Apr 26, 2021 | 82.56 | 82.56 | 81.64 | 82.15 | 46,183 | -0.57(-0.69%) |
Apr 23, 2021 | 82.35 | 82.98 | 82.05 | 82.72 | 77,600 | -0.91(-1.09%) |
Apr 22, 2021 | 83.60 | 84.00 | 83.00 | 83.63 | 81,281 | +0.72(+0.87%) |
Apr 21, 2021 | 82.07 | 82.91 | 81.87 | 82.91 | 58,633 | +1.37(+1.68%) |
Apr 20, 2021 | 81.50 | 81.66 | 81.21 | 81.54 | 119,102 | +0.04(+0.05%) |
Apr 19, 2021 | 81.96 | 81.96 | 81.35 | 81.50 | 85,073 | +0.65(+0.80%) |
Apr 16, 2021 | 81.15 | 81.18 | 80.39 | 80.85 | 97,000 | +0.29(+0.36%) |
Apr 15, 2021 | 81.80 | 82.04 | 79.20 | 80.56 | 85,994 | -0.51(-0.63%) |
Apr 14, 2021 | 81.25 | 81.58 | 80.83 | 81.07 | 84,087 | -0.58(-0.71%) |
Apr 13, 2021 | 80.93 | 82.25 | 80.89 | 81.65 | 71,454 | +1.31(+1.63%) |
Apr 12, 2021 | 80.52 | 80.52 | 80.06 | 80.34 | 92,581 | -0.25(-0.31%) |
Apr 09, 2021 | 80.96 | 80.96 | 80.42 | 80.59 | 57,800 | -0.47(-0.58%) |
Apr 08, 2021 | 80.13 | 81.11 | 80.00 | 81.06 | 55,410 | +2.37(+3.01%) |
Apr 07, 2021 | 78.66 | 78.88 | 78.25 | 78.69 | 59,932 | +0.02(+0.03%) |
Apr 06, 2021 | 77.68 | 78.77 | 77.63 | 78.67 | 49,270 | +1.08(+1.39%) |
Apr 05, 2021 | 77.80 | 77.80 | 76.50 | 77.59 | 60,963 | +1.12(+1.46%) |
Apr 01, 2021 | 75.47 | 76.56 | 75.47 | 76.47 | 55,000 | -0.17(-0.22%) |
Mar 31, 2021 | 77.23 | 77.23 | 76.54 | 76.64 | 40,379 | -0.33(-0.43%) |
Mar 30, 2021 | 76.53 | 77.05 | 76.53 | 76.97 | 55,832 | -0.03(-0.04%) |
Mar 29, 2021 | 76.54 | 77.24 | 76.54 | 77.00 | 74,584 | +0.30(+0.39%) |
Mar 26, 2021 | 76.28 | 76.70 | 75.82 | 76.70 | 133,500 | +0.60(+0.79%) |
Mar 25, 2021 | 76.56 | 76.56 | 75.46 | 76.10 | 51,249 | +1.15(+1.53%) |
Mar 24, 2021 | 75.27 | 75.40 | 74.95 | 74.95 | 55,773 | -1.02(-1.34%) |
Mar 23, 2021 | 76.09 | 76.70 | 75.82 | 75.97 | 120,384 | -0.79(-1.03%) |
Mar 22, 2021 | 76.36 | 77.00 | 76.16 | 76.76 | 43,877 | +0.66(+0.87%) |
Mar 19, 2021 | 76.56 | 76.75 | 76.02 | 76.10 | 47,900 | +0.03(+0.05%) |
Mar 18, 2021 | 76.54 | 77.16 | 76.06 | 76.06 | 70,039 | -2.12(-2.71%) |
Mar 17, 2021 | 77.29 | 78.24 | 77.27 | 78.18 | 87,150 | +1.14(+1.48%) |
Mar 16, 2021 | 76.25 | 77.22 | 76.25 | 77.04 | 78,831 | +0.30(+0.39%) |
Mar 15, 2021 | 77.04 | 77.04 | 76.37 | 76.74 | 58,008 | -0.75(-0.97%) |
Mar 12, 2021 | 76.79 | 77.53 | 76.35 | 77.49 | 52,000 | +0.56(+0.73%) |
Mar 11, 2021 | 75.97 | 77.16 | 75.97 | 76.93 | 67,981 | +0.81(+1.06%) |
Mar 10, 2021 | 75.21 | 76.22 | 75.19 | 76.12 | 94,221 | +1.92(+2.59%) |
Mar 09, 2021 | 74.35 | 74.48 | 73.72 | 74.20 | 71,384 | +1.00(+1.36%) |
Mar 08, 2021 | 72.87 | 73.52 | 72.86 | 73.20 | 87,507 | -1.19(-1.59%) |
Mar 05, 2021 | 73.74 | 74.39 | 73.48 | 74.39 | 212,200 | +0.16(+0.22%) |
Mar 04, 2021 | 74.51 | 75.09 | 73.71 | 74.23 | 315,499 | +0.08(+0.11%) |
Mar 03, 2021 | 74.29 | 74.40 | 73.74 | 74.15 | 109,883 | -0.87(-1.16%) |
Mar 02, 2021 | 74.96 | 75.02 | 74.47 | 75.02 | 66,721 | +1.23(+1.67%) |
Mar 01, 2021 | 73.48 | 73.97 | 73.11 | 73.79 | 196,160 | +0.53(+0.72%) |
Feb 26, 2021 | 74.26 | 74.26 | 73.12 | 73.26 | 66,400 | -1.00(-1.35%) |
Feb 25, 2021 | 75.06 | 75.45 | 74.15 | 74.27 | 81,697 | -0.61(-0.82%) |
Feb 24, 2021 | 74.40 | 74.97 | 74.02 | 74.88 | 46,031 | -1.02(-1.34%) |
Feb 23, 2021 | 75.12 | 75.98 | 75.06 | 75.90 | 76,010 | +0.40(+0.53%) |
Feb 22, 2021 | 76.09 | 76.16 | 75.43 | 75.50 | 55,533 | -1.01(-1.32%) |
Feb 19, 2021 | 77.29 | 77.29 | 76.18 | 76.51 | 165,300 | -0.37(-0.48%) |
Feb 18, 2021 | 76.38 | 76.88 | 76.37 | 76.88 | 59,520 | +0.33(+0.43%) |
Feb 17, 2021 | 75.80 | 76.57 | 75.78 | 76.55 | 58,730 | +0.68(+0.90%) |
Feb 16, 2021 | 75.39 | 76.05 | 75.29 | 75.87 | 74,193 | -1.36(-1.77%) |
Feb 12, 2021 | 76.49 | 77.59 | 76.31 | 77.23 | 75,300 | +0.89(+1.16%) |
Feb 11, 2021 | 75.52 | 77.47 | 74.81 | 76.35 | 89,613 | +0.83(+1.10%) |
Feb 10, 2021 | 75.64 | 75.72 | 75.17 | 75.52 | 142,361 | -0.16(-0.21%) |
Feb 09, 2021 | 74.80 | 75.83 | 74.74 | 75.68 | 120,066 | +1.23(+1.65%) |
Feb 08, 2021 | 73.95 | 74.56 | 73.93 | 74.45 | 70,419 | +0.69(+0.94%) |
Feb 05, 2021 | 73.37 | 73.76 | 72.81 | 73.76 | 75,400 | +2.49(+3.49%) |
Feb 04, 2021 | 71.06 | 71.49 | 70.83 | 71.27 | 64,774 | -0.14(-0.20%) |
Feb 03, 2021 | 71.67 | 71.67 | 70.73 | 71.41 | 77,640 | -0.55(-0.76%) |
Feb 02, 2021 | 71.94 | 72.19 | 71.63 | 71.96 | 62,003 | +0.17(+0.24%) |