Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.02 | 82.81 | 81.56 | 81.88 | 943,200 | -0.73(-0.88%) |
Apr 29, 2021 | 83.02 | 83.88 | 81.80 | 82.61 | 822,763 | +0.19(+0.23%) |
Apr 28, 2021 | 82.40 | 83.50 | 82.22 | 82.42 | 899,691 | +0.14(+0.17%) |
Apr 27, 2021 | 83.03 | 83.37 | 82.06 | 82.28 | 923,273 | -0.34(-0.41%) |
Apr 26, 2021 | 82.41 | 83.29 | 82.05 | 82.62 | 1,027,007 | +0.84(+1.03%) |
Apr 23, 2021 | 81.79 | 82.17 | 81.14 | 81.78 | 1,315,100 | +0.80(+0.99%) |
Apr 22, 2021 | 81.52 | 81.89 | 79.90 | 80.98 | 3,544,910 | -0.30(-0.37%) |
Apr 21, 2021 | 78.07 | 81.33 | 77.44 | 81.28 | 2,571,215 | +2.83(+3.61%) |
Apr 20, 2021 | 80.99 | 81.31 | 77.73 | 78.45 | 2,466,813 | -3.13(-3.84%) |
Apr 19, 2021 | 80.98 | 82.44 | 80.44 | 81.58 | 2,980,865 | +0.59(+0.73%) |
Apr 16, 2021 | 80.63 | 81.72 | 80.51 | 80.99 | 1,905,500 | +0.74(+0.92%) |
Apr 15, 2021 | 82.58 | 83.03 | 80.18 | 80.25 | 2,332,303 | -1.80(-2.19%) |
Apr 14, 2021 | 83.05 | 84.65 | 81.75 | 82.05 | 2,379,272 | -0.62(-0.75%) |
Apr 13, 2021 | 84.10 | 84.11 | 81.92 | 82.67 | 3,035,518 | -2.21(-2.60%) |
Apr 12, 2021 | 85.76 | 85.98 | 84.03 | 84.88 | 1,333,626 | -1.12(-1.30%) |
Apr 09, 2021 | 87.18 | 87.36 | 85.14 | 86.00 | 1,452,500 | -1.00(-1.15%) |
Apr 08, 2021 | 86.66 | 87.11 | 85.78 | 87.00 | 1,288,221 | +0.32(+0.37%) |
Apr 07, 2021 | 88.88 | 88.88 | 86.58 | 86.68 | 1,283,534 | -2.25(-2.53%) |
Apr 06, 2021 | 87.62 | 89.40 | 87.47 | 88.93 | 1,807,806 | +1.38(+1.58%) |
Apr 05, 2021 | 89.27 | 89.44 | 87.09 | 87.55 | 1,653,179 | -0.52(-0.59%) |
Apr 01, 2021 | 85.50 | 88.15 | 84.97 | 88.07 | 2,002,600 | +3.42(+4.04%) |
Mar 31, 2021 | 84.02 | 85.22 | 83.68 | 84.65 | 1,976,213 | +1.16(+1.39%) |
Mar 30, 2021 | 81.92 | 84.06 | 80.82 | 83.49 | 1,342,591 | +1.74(+2.13%) |
Mar 29, 2021 | 83.41 | 83.95 | 81.42 | 81.75 | 1,553,883 | -2.29(-2.72%) |
Mar 26, 2021 | 84.14 | 86.35 | 82.46 | 84.04 | 3,212,800 | +0.22(+0.26%) |
Mar 25, 2021 | 80.39 | 84.31 | 79.15 | 83.82 | 2,207,181 | +2.27(+2.78%) |
Mar 24, 2021 | 82.16 | 83.90 | 81.53 | 81.55 | 1,526,686 | -0.09(-0.11%) |
Mar 23, 2021 | 83.83 | 83.83 | 81.13 | 81.64 | 2,013,911 | -2.64(-3.13%) |
Mar 22, 2021 | 84.68 | 85.94 | 83.66 | 84.28 | 1,927,434 | -0.40(-0.47%) |
Mar 19, 2021 | 87.46 | 87.76 | 84.37 | 84.68 | 2,781,300 | -3.21(-3.65%) |
Mar 18, 2021 | 86.36 | 89.94 | 84.76 | 87.89 | 4,214,335 | +1.20(+1.38%) |
Mar 17, 2021 | 87.13 | 87.74 | 85.67 | 86.69 | 1,711,797 | -1.32(-1.50%) |
Mar 16, 2021 | 90.22 | 90.23 | 86.27 | 88.01 | 1,828,012 | -2.15(-2.38%) |
Mar 15, 2021 | 88.02 | 90.36 | 87.75 | 90.16 | 2,123,871 | +2.28(+2.59%) |
Mar 12, 2021 | 88.32 | 89.05 | 86.76 | 87.88 | 2,036,300 | -0.90(-1.01%) |
Mar 11, 2021 | 89.30 | 89.30 | 87.79 | 88.78 | 1,176,098 | +0.61(+0.69%) |
Mar 10, 2021 | 87.98 | 89.38 | 87.49 | 88.17 | 1,933,480 | +0.91(+1.04%) |
Mar 09, 2021 | 90.14 | 90.34 | 87.24 | 87.26 | 2,057,663 | -2.14(-2.39%) |
Mar 08, 2021 | 91.50 | 91.83 | 88.76 | 89.40 | 1,680,081 | -0.41(-0.46%) |
Mar 05, 2021 | 91.79 | 91.97 | 86.40 | 89.81 | 2,920,100 | -1.33(-1.46%) |
Mar 04, 2021 | 91.80 | 93.73 | 88.71 | 91.14 | 3,185,660 | -0.61(-0.66%) |
Mar 03, 2021 | 89.15 | 94.63 | 88.81 | 91.75 | 2,723,938 | +1.18(+1.30%) |
Mar 02, 2021 | 92.09 | 92.79 | 89.84 | 90.57 | 1,900,630 | -2.29(-2.47%) |
Mar 01, 2021 | 91.10 | 94.25 | 90.79 | 92.86 | 2,195,435 | +4.00(+4.50%) |
Feb 26, 2021 | 88.82 | 91.03 | 85.25 | 88.86 | 2,507,000 | +1.64(+1.88%) |
Feb 25, 2021 | 91.07 | 91.18 | 85.66 | 87.22 | 3,254,536 | -3.27(-3.61%) |
Feb 24, 2021 | 89.89 | 92.86 | 89.42 | 90.49 | 2,753,218 | +0.16(+0.18%) |
Feb 23, 2021 | 89.10 | 90.46 | 86.18 | 90.33 | 4,949,645 | +1.48(+1.67%) |
Feb 22, 2021 | 87.89 | 91.38 | 87.20 | 88.85 | 3,669,795 | +0.76(+0.86%) |
Feb 19, 2021 | 84.85 | 88.69 | 84.75 | 88.09 | 2,418,800 | +3.64(+4.31%) |
Feb 18, 2021 | 84.79 | 84.79 | 83.35 | 84.45 | 1,748,940 | -0.41(-0.48%) |
Feb 17, 2021 | 84.59 | 85.48 | 83.15 | 84.86 | 2,171,671 | -0.15(-0.18%) |
Feb 16, 2021 | 85.01 | 86.72 | 83.81 | 85.01 | 3,511,677 | +0.84(+1.00%) |
Feb 12, 2021 | 81.03 | 84.21 | 80.87 | 84.17 | 4,125,600 | +3.13(+3.86%) |
Feb 11, 2021 | 80.17 | 83.08 | 79.37 | 81.04 | 3,470,207 | +1.41(+1.77%) |
Feb 10, 2021 | 77.82 | 80.81 | 76.70 | 79.63 | 2,909,862 | +2.11(+2.72%) |
Feb 09, 2021 | 76.32 | 78.33 | 75.32 | 77.52 | 1,832,965 | +1.13(+1.48%) |
Feb 08, 2021 | 75.00 | 76.76 | 74.32 | 76.39 | 1,434,413 | +2.05(+2.76%) |
Feb 05, 2021 | 75.16 | 75.43 | 73.66 | 74.34 | 2,043,200 | -0.68(-0.91%) |
Feb 04, 2021 | 72.20 | 75.71 | 71.88 | 75.02 | 2,816,186 | +3.58(+5.01%) |
Feb 03, 2021 | 70.86 | 71.91 | 70.61 | 71.44 | 1,121,624 | +1.06(+1.51%) |
Feb 02, 2021 | 68.90 | 71.94 | 68.63 | 70.38 | 3,246,323 | +2.82(+4.17%) |