Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.95 | 83.31 | 81.55 | 81.78 | 261,263 | -1.56(-1.87%) |
Apr 29, 2021 | 83.12 | 83.87 | 82.51 | 83.33 | 152,035 | +0.43(+0.51%) |
Apr 28, 2021 | 83.24 | 83.46 | 82.34 | 82.91 | 229,012 | +0.24(+0.29%) |
Apr 27, 2021 | 82.59 | 82.93 | 81.66 | 82.67 | 201,733 | +0.08(+0.10%) |
Apr 26, 2021 | 82.52 | 83.04 | 82.06 | 82.58 | 241,388 | +0.55(+0.67%) |
Apr 23, 2021 | 81.74 | 82.42 | 80.81 | 82.04 | 359,560 | +0.61(+0.75%) |
Apr 22, 2021 | 82.06 | 82.44 | 80.61 | 81.42 | 340,645 | -0.71(-0.86%) |
Apr 21, 2021 | 80.91 | 83.23 | 80.72 | 82.13 | 359,017 | +1.45(+1.79%) |
Apr 20, 2021 | 82.16 | 82.16 | 79.99 | 80.68 | 198,317 | -1.76(-2.14%) |
Apr 19, 2021 | 82.62 | 82.65 | 81.87 | 82.44 | 160,155 | +0.00(+0.00%) |
Apr 16, 2021 | 83.74 | 83.97 | 82.17 | 82.44 | 274,305 | -0.90(-1.08%) |
Apr 15, 2021 | 83.45 | 83.45 | 80.96 | 83.34 | 213,463 | +0.47(+0.57%) |
Apr 14, 2021 | 82.86 | 83.73 | 82.18 | 82.87 | 227,237 | -0.28(-0.33%) |
Apr 13, 2021 | 84.94 | 84.94 | 82.56 | 83.15 | 268,069 | -1.99(-2.33%) |
Apr 12, 2021 | 83.92 | 85.47 | 83.27 | 85.13 | 339,640 | +1.15(+1.37%) |
Apr 09, 2021 | 83.34 | 84.08 | 82.51 | 83.98 | 235,396 | +0.55(+0.66%) |
Apr 08, 2021 | 82.45 | 83.62 | 81.19 | 83.44 | 402,516 | +0.87(+1.06%) |
Apr 07, 2021 | 82.63 | 83.38 | 81.70 | 82.56 | 222,525 | -0.23(-0.28%) |
Apr 06, 2021 | 81.11 | 84.05 | 81.11 | 82.80 | 554,150 | +1.51(+1.86%) |
Apr 05, 2021 | 80.94 | 81.69 | 80.10 | 81.28 | 273,836 | +1.01(+1.26%) |
Apr 01, 2021 | 78.95 | 80.81 | 77.76 | 80.27 | 408,817 | +1.41(+1.79%) |
Mar 31, 2021 | 79.48 | 81.45 | 78.77 | 78.86 | 432,216 | -0.22(-0.28%) |
Mar 30, 2021 | 77.24 | 79.30 | 76.87 | 79.09 | 472,347 | +1.82(+2.35%) |
Mar 29, 2021 | 78.09 | 79.48 | 77.02 | 77.27 | 303,259 | -0.79(-1.01%) |
Mar 26, 2021 | 77.36 | 78.09 | 76.48 | 78.06 | 148,200 | +1.06(+1.37%) |
Mar 25, 2021 | 75.05 | 77.18 | 74.06 | 77.00 | 240,518 | +1.52(+2.02%) |
Mar 24, 2021 | 75.99 | 77.31 | 75.26 | 75.48 | 315,164 | -0.12(-0.16%) |
Mar 23, 2021 | 78.38 | 78.38 | 74.89 | 75.60 | 401,510 | -3.40(-4.30%) |
Mar 22, 2021 | 81.06 | 81.43 | 78.71 | 78.99 | 316,092 | -1.65(-2.05%) |
Mar 19, 2021 | 78.32 | 80.94 | 76.01 | 80.64 | 651,327 | +1.94(+2.46%) |
Mar 18, 2021 | 79.98 | 81.03 | 78.66 | 78.71 | 484,040 | -1.17(-1.46%) |
Mar 17, 2021 | 79.57 | 80.89 | 78.60 | 79.87 | 975,998 | +1.01(+1.28%) |
Mar 16, 2021 | 78.85 | 79.66 | 78.33 | 78.86 | 424,652 | -0.07(-0.08%) |
Mar 15, 2021 | 78.76 | 79.07 | 77.51 | 78.93 | 247,364 | +0.43(+0.54%) |
Mar 12, 2021 | 79.29 | 79.39 | 77.81 | 78.50 | 288,748 | -0.64(-0.81%) |
Mar 11, 2021 | 79.33 | 80.49 | 78.76 | 79.14 | 193,598 | -0.08(-0.11%) |
Mar 10, 2021 | 76.14 | 79.85 | 76.14 | 79.22 | 312,504 | +2.37(+3.08%) |
Mar 09, 2021 | 76.99 | 77.64 | 75.70 | 76.86 | 321,469 | +0.59(+0.78%) |
Mar 08, 2021 | 75.75 | 78.06 | 75.25 | 76.27 | 524,005 | +1.10(+1.47%) |
Mar 05, 2021 | 72.71 | 75.23 | 70.30 | 75.16 | 504,096 | +3.15(+4.37%) |
Mar 04, 2021 | 74.22 | 75.46 | 70.83 | 72.02 | 454,402 | -2.61(-3.49%) |
Mar 03, 2021 | 75.15 | 75.94 | 74.36 | 74.62 | 212,478 | -0.42(-0.56%) |
Mar 02, 2021 | 73.79 | 75.97 | 73.57 | 75.04 | 460,347 | +0.66(+0.89%) |
Mar 01, 2021 | 73.25 | 75.68 | 73.04 | 74.38 | 338,756 | +2.43(+3.38%) |
Feb 26, 2021 | 72.86 | 73.73 | 71.52 | 71.95 | 422,074 | -0.53(-0.73%) |
Feb 25, 2021 | 75.00 | 75.92 | 72.08 | 72.48 | 230,965 | -2.40(-3.21%) |
Feb 24, 2021 | 74.50 | 76.34 | 74.02 | 74.88 | 283,190 | -0.21(-0.28%) |
Feb 23, 2021 | 76.05 | 76.54 | 73.98 | 75.10 | 357,734 | -1.41(-1.84%) |
Feb 22, 2021 | 75.64 | 77.29 | 75.64 | 76.51 | 233,367 | +0.25(+0.33%) |
Feb 19, 2021 | 76.18 | 77.26 | 75.93 | 76.26 | 290,223 | +0.27(+0.35%) |
Feb 18, 2021 | 76.94 | 77.36 | 75.19 | 75.99 | 230,978 | -1.38(-1.79%) |
Feb 17, 2021 | 77.47 | 77.90 | 75.20 | 77.37 | 307,412 | -0.57(-0.73%) |
Feb 16, 2021 | 77.54 | 78.82 | 76.96 | 77.94 | 354,161 | +0.85(+1.10%) |
Feb 12, 2021 | 76.37 | 77.16 | 75.54 | 77.10 | 200,415 | +0.55(+0.72%) |
Feb 11, 2021 | 76.09 | 77.62 | 76.01 | 76.54 | 319,150 | +0.71(+0.94%) |
Feb 10, 2021 | 76.18 | 76.50 | 74.91 | 75.83 | 309,964 | -0.06(-0.09%) |
Feb 09, 2021 | 76.70 | 76.81 | 75.38 | 75.90 | 263,280 | -1.03(-1.34%) |
Feb 08, 2021 | 77.39 | 78.33 | 74.62 | 76.93 | 462,679 | +0.53(+0.69%) |
Feb 05, 2021 | 77.19 | 78.96 | 75.60 | 76.40 | 856,262 | +1.83(+2.45%) |
Feb 04, 2021 | 73.24 | 74.87 | 72.32 | 74.58 | 455,953 | +1.47(+2.01%) |
Feb 03, 2021 | 73.11 | 73.54 | 72.30 | 73.11 | 273,672 | +0.12(+0.16%) |
Feb 02, 2021 | 72.96 | 73.57 | 71.81 | 72.99 | 294,057 | +0.80(+1.11%) |