Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.09 | 85.91 | 82.52 | 82.57 | 643,489 | -0.84(-1.01%) |
Apr 29, 2021 | 86.58 | 88.12 | 82.21 | 83.41 | 2,360,039 | -7.45(-8.20%) |
Apr 28, 2021 | 89.91 | 91.18 | 89.47 | 90.86 | 301,778 | +1.15(+1.28%) |
Apr 27, 2021 | 90.02 | 90.56 | 88.93 | 89.71 | 582,517 | -0.64(-0.71%) |
Apr 26, 2021 | 89.37 | 91.18 | 89.33 | 90.35 | 748,774 | +1.60(+1.80%) |
Apr 23, 2021 | 87.61 | 89.04 | 87.27 | 88.75 | 519,865 | +1.21(+1.38%) |
Apr 22, 2021 | 87.99 | 88.72 | 87.52 | 87.55 | 521,393 | -0.19(-0.22%) |
Apr 21, 2021 | 85.95 | 88.04 | 85.64 | 87.74 | 265,211 | +2.01(+2.35%) |
Apr 20, 2021 | 86.10 | 86.69 | 84.88 | 85.73 | 309,916 | -0.59(-0.69%) |
Apr 19, 2021 | 87.03 | 87.03 | 85.87 | 86.32 | 200,628 | -0.58(-0.67%) |
Apr 16, 2021 | 86.95 | 87.61 | 86.45 | 86.91 | 344,454 | +0.60(+0.70%) |
Apr 15, 2021 | 86.25 | 86.45 | 85.26 | 86.30 | 168,607 | +0.79(+0.93%) |
Apr 14, 2021 | 84.32 | 85.97 | 84.32 | 85.51 | 236,938 | +1.00(+1.18%) |
Apr 13, 2021 | 85.06 | 85.25 | 83.97 | 84.51 | 261,881 | -0.81(-0.95%) |
Apr 12, 2021 | 84.73 | 85.41 | 84.49 | 85.33 | 327,553 | +0.28(+0.33%) |
Apr 09, 2021 | 84.53 | 85.09 | 83.81 | 85.05 | 341,321 | +0.77(+0.91%) |
Apr 08, 2021 | 84.73 | 85.03 | 83.89 | 84.28 | 470,195 | -0.57(-0.68%) |
Apr 07, 2021 | 86.67 | 86.67 | 84.54 | 84.86 | 450,424 | -1.47(-1.70%) |
Apr 06, 2021 | 86.29 | 87.12 | 86.00 | 86.32 | 293,721 | -0.09(-0.10%) |
Apr 05, 2021 | 87.28 | 87.54 | 86.17 | 86.41 | 213,846 | -0.13(-0.15%) |
Apr 01, 2021 | 85.80 | 86.54 | 85.24 | 86.54 | 303,942 | +1.52(+1.79%) |
Mar 31, 2021 | 85.48 | 86.37 | 84.92 | 85.02 | 395,730 | -0.65(-0.76%) |
Mar 30, 2021 | 85.62 | 86.14 | 85.14 | 85.67 | 230,429 | +0.31(+0.36%) |
Mar 29, 2021 | 86.42 | 87.87 | 85.12 | 85.36 | 417,201 | -0.97(-1.12%) |
Mar 26, 2021 | 84.97 | 86.71 | 84.61 | 86.33 | 446,881 | +1.36(+1.60%) |
Mar 25, 2021 | 83.12 | 85.49 | 82.79 | 84.97 | 321,165 | +1.41(+1.68%) |
Mar 24, 2021 | 82.58 | 85.04 | 82.58 | 83.56 | 485,463 | +1.23(+1.49%) |
Mar 23, 2021 | 83.56 | 84.30 | 81.96 | 82.34 | 404,457 | -1.79(-2.13%) |
Mar 22, 2021 | 84.30 | 84.74 | 83.23 | 84.13 | 515,572 | -0.49(-0.58%) |
Mar 19, 2021 | 85.02 | 85.49 | 83.83 | 84.62 | 881,965 | -0.75(-0.88%) |
Mar 18, 2021 | 85.34 | 86.94 | 85.03 | 85.36 | 312,679 | -0.02(-0.02%) |
Mar 17, 2021 | 85.12 | 85.88 | 84.82 | 85.38 | 325,822 | +0.20(+0.24%) |
Mar 16, 2021 | 88.06 | 88.21 | 85.13 | 85.18 | 330,625 | -2.84(-3.23%) |
Mar 15, 2021 | 87.16 | 88.26 | 86.18 | 88.03 | 323,135 | +1.18(+1.36%) |
Mar 12, 2021 | 84.83 | 86.94 | 84.72 | 86.85 | 420,883 | +2.41(+2.86%) |
Mar 11, 2021 | 84.86 | 85.46 | 84.17 | 84.44 | 830,673 | +0.53(+0.63%) |
Mar 10, 2021 | 83.10 | 84.21 | 82.95 | 83.91 | 305,191 | +1.31(+1.59%) |
Mar 09, 2021 | 83.40 | 83.56 | 81.37 | 82.60 | 1,009,835 | +0.26(+0.31%) |
Mar 08, 2021 | 81.41 | 84.36 | 81.41 | 82.34 | 455,785 | -0.90(-1.08%) |
Mar 05, 2021 | 81.88 | 83.53 | 79.88 | 83.24 | 580,006 | +2.29(+2.83%) |
Mar 04, 2021 | 82.22 | 82.85 | 80.02 | 80.95 | 836,363 | -1.07(-1.31%) |
Mar 03, 2021 | 83.44 | 84.26 | 81.97 | 82.02 | 398,334 | -1.36(-1.63%) |
Mar 02, 2021 | 82.23 | 84.42 | 81.88 | 83.38 | 1,154,188 | +1.41(+1.72%) |
Mar 01, 2021 | 81.71 | 83.08 | 81.66 | 81.97 | 512,648 | +1.41(+1.75%) |
Feb 26, 2021 | 80.90 | 81.58 | 79.90 | 80.57 | 587,837 | -0.50(-0.61%) |
Feb 25, 2021 | 83.37 | 83.37 | 80.58 | 81.06 | 382,455 | -2.51(-3.01%) |
Feb 24, 2021 | 82.96 | 84.08 | 82.31 | 83.58 | 435,336 | +0.61(+0.74%) |
Feb 23, 2021 | 81.89 | 83.27 | 81.12 | 82.97 | 484,542 | +0.70(+0.85%) |
Feb 22, 2021 | 83.00 | 83.35 | 82.05 | 82.27 | 408,873 | -0.99(-1.19%) |
Feb 19, 2021 | 82.04 | 83.66 | 81.70 | 83.26 | 421,790 | +1.50(+1.83%) |
Feb 18, 2021 | 82.67 | 82.75 | 81.11 | 81.76 | 321,283 | -1.06(-1.28%) |
Feb 17, 2021 | 81.91 | 82.99 | 81.42 | 82.82 | 344,279 | +0.37(+0.45%) |
Feb 16, 2021 | 82.69 | 83.06 | 81.78 | 82.45 | 611,865 | +0.04(+0.05%) |
Feb 12, 2021 | 82.00 | 83.02 | 81.84 | 82.41 | 219,117 | +0.20(+0.24%) |
Feb 11, 2021 | 80.68 | 82.36 | 80.31 | 82.21 | 444,751 | +1.61(+2.00%) |
Feb 10, 2021 | 81.64 | 82.38 | 80.58 | 80.60 | 364,075 | -1.19(-1.46%) |
Feb 09, 2021 | 82.38 | 82.98 | 81.20 | 81.79 | 517,443 | -0.60(-0.73%) |
Feb 08, 2021 | 81.96 | 83.18 | 81.14 | 82.39 | 568,365 | +1.27(+1.57%) |
Feb 05, 2021 | 81.61 | 82.63 | 79.32 | 81.12 | 658,609 | -0.50(-0.61%) |
Feb 04, 2021 | 82.51 | 85.56 | 79.48 | 81.62 | 3,851,541 | -0.16(-0.20%) |
Feb 03, 2021 | 80.95 | 82.52 | 80.46 | 81.78 | 601,162 | +1.21(+1.50%) |
Feb 02, 2021 | 80.07 | 81.09 | 79.11 | 80.57 | 488,372 | +0.94(+1.17%) |