Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.52 | 85.14 | 83.52 | 84.51 | 493,393 | +0.83(+0.99%) |
Apr 29, 2021 | 83.20 | 84.76 | 81.81 | 83.68 | 505,304 | +1.36(+1.65%) |
Apr 28, 2021 | 78.89 | 82.41 | 77.88 | 82.32 | 1,165,416 | +4.56(+5.86%) |
Apr 27, 2021 | 76.06 | 78.10 | 75.26 | 77.76 | 283,992 | +2.10(+2.78%) |
Apr 26, 2021 | 76.67 | 76.67 | 74.94 | 75.66 | 529,659 | -0.84(-1.10%) |
Apr 23, 2021 | 75.65 | 76.55 | 74.74 | 76.49 | 351,090 | +1.27(+1.69%) |
Apr 22, 2021 | 74.43 | 75.52 | 73.60 | 75.22 | 235,409 | +0.82(+1.10%) |
Apr 21, 2021 | 72.99 | 74.48 | 72.90 | 74.40 | 383,037 | +1.29(+1.77%) |
Apr 20, 2021 | 72.80 | 73.21 | 71.21 | 73.11 | 417,683 | -0.01(-0.01%) |
Apr 19, 2021 | 74.48 | 74.57 | 72.59 | 73.12 | 456,264 | -1.49(-2.00%) |
Apr 16, 2021 | 74.00 | 74.87 | 72.92 | 74.61 | 283,776 | +0.91(+1.23%) |
Apr 15, 2021 | 72.19 | 74.02 | 72.19 | 73.71 | 138,091 | +1.74(+2.41%) |
Apr 14, 2021 | 71.79 | 72.73 | 71.53 | 71.97 | 104,517 | +0.30(+0.42%) |
Apr 13, 2021 | 73.08 | 73.08 | 71.10 | 71.67 | 149,790 | -0.99(-1.37%) |
Apr 12, 2021 | 73.27 | 73.27 | 71.55 | 72.67 | 186,112 | -0.62(-0.84%) |
Apr 09, 2021 | 74.21 | 74.21 | 73.00 | 73.28 | 572,116 | -0.61(-0.82%) |
Apr 08, 2021 | 73.38 | 74.14 | 72.31 | 73.89 | 209,969 | +0.72(+0.99%) |
Apr 07, 2021 | 73.56 | 73.56 | 72.75 | 73.17 | 141,560 | -0.40(-0.54%) |
Apr 06, 2021 | 73.53 | 74.33 | 72.90 | 73.56 | 149,411 | +0.38(+0.51%) |
Apr 05, 2021 | 73.33 | 73.99 | 72.51 | 73.19 | 203,776 | -0.71(-0.97%) |
Apr 01, 2021 | 72.59 | 74.12 | 72.05 | 73.90 | 171,552 | +1.82(+2.53%) |
Mar 31, 2021 | 70.93 | 72.55 | 70.93 | 72.08 | 179,868 | +1.51(+2.15%) |
Mar 30, 2021 | 69.09 | 70.90 | 68.90 | 70.57 | 172,518 | +1.18(+1.70%) |
Mar 29, 2021 | 69.87 | 70.85 | 69.15 | 69.39 | 209,129 | -0.29(-0.41%) |
Mar 26, 2021 | 69.04 | 69.87 | 68.66 | 69.68 | 288,221 | +1.49(+2.18%) |
Mar 25, 2021 | 67.66 | 68.63 | 66.78 | 68.19 | 277,810 | -0.03(-0.04%) |
Mar 24, 2021 | 69.36 | 70.12 | 67.74 | 68.22 | 266,323 | -0.91(-1.32%) |
Mar 23, 2021 | 71.49 | 71.71 | 68.72 | 69.13 | 199,541 | -2.58(-3.59%) |
Mar 22, 2021 | 72.50 | 72.83 | 71.71 | 71.71 | 122,339 | -0.81(-1.11%) |
Mar 19, 2021 | 72.48 | 73.01 | 71.08 | 72.51 | 205,188 | -0.26(-0.36%) |
Mar 18, 2021 | 70.61 | 73.77 | 70.45 | 72.77 | 206,957 | +1.54(+2.16%) |
Mar 17, 2021 | 71.13 | 71.40 | 70.21 | 71.23 | 415,063 | -0.27(-0.38%) |
Mar 16, 2021 | 71.47 | 72.15 | 71.31 | 71.50 | 206,490 | -0.02(-0.03%) |
Mar 15, 2021 | 70.37 | 71.63 | 70.14 | 71.52 | 156,129 | +0.87(+1.24%) |
Mar 12, 2021 | 70.83 | 70.89 | 69.86 | 70.65 | 103,842 | -0.37(-0.53%) |
Mar 11, 2021 | 68.37 | 71.39 | 68.37 | 71.02 | 171,591 | +2.75(+4.03%) |
Mar 10, 2021 | 69.29 | 69.76 | 67.76 | 68.27 | 211,038 | -0.49(-0.71%) |
Mar 09, 2021 | 69.74 | 70.32 | 68.50 | 68.76 | 247,919 | -0.39(-0.57%) |
Mar 08, 2021 | 69.16 | 70.88 | 68.20 | 69.16 | 205,459 | +0.31(+0.45%) |
Mar 05, 2021 | 68.32 | 68.98 | 66.47 | 68.85 | 205,916 | +0.99(+1.46%) |
Mar 04, 2021 | 70.04 | 70.04 | 67.21 | 67.86 | 227,245 | -2.36(-3.37%) |
Mar 03, 2021 | 70.28 | 71.11 | 69.83 | 70.23 | 286,583 | +0.12(+0.18%) |
Mar 02, 2021 | 70.10 | 70.45 | 68.55 | 70.10 | 175,039 | +0.44(+0.63%) |
Mar 01, 2021 | 67.84 | 70.24 | 67.50 | 69.66 | 247,264 | +2.56(+3.81%) |
Feb 26, 2021 | 69.74 | 69.74 | 67.10 | 67.10 | 281,978 | -2.61(-3.75%) |
Feb 25, 2021 | 70.07 | 70.88 | 69.72 | 69.72 | 174,966 | -0.07(-0.10%) |
Feb 24, 2021 | 70.05 | 70.15 | 69.06 | 69.78 | 211,447 | -0.20(-0.29%) |
Feb 23, 2021 | 68.73 | 70.35 | 68.40 | 69.98 | 290,006 | +0.30(+0.43%) |
Feb 22, 2021 | 68.92 | 70.76 | 68.48 | 69.69 | 326,022 | +0.11(+0.15%) |
Feb 19, 2021 | 69.13 | 70.17 | 67.15 | 69.58 | 265,225 | +1.25(+1.83%) |
Feb 18, 2021 | 67.44 | 69.19 | 66.51 | 68.33 | 426,070 | +0.38(+0.57%) |
Feb 17, 2021 | 70.48 | 70.57 | 67.69 | 67.95 | 349,486 | -2.74(-3.87%) |
Feb 16, 2021 | 72.70 | 73.06 | 70.54 | 70.69 | 246,938 | -2.62(-3.58%) |
Feb 12, 2021 | 74.32 | 74.32 | 70.68 | 73.31 | 364,386 | -2.15(-2.85%) |
Feb 11, 2021 | 77.40 | 77.40 | 73.70 | 75.46 | 346,028 | -1.44(-1.87%) |
Feb 10, 2021 | 76.65 | 78.29 | 75.80 | 76.90 | 510,945 | +1.34(+1.77%) |
Feb 09, 2021 | 70.97 | 75.70 | 70.51 | 75.57 | 358,741 | +5.20(+7.39%) |
Feb 08, 2021 | 69.34 | 72.22 | 69.34 | 70.37 | 264,525 | +1.05(+1.51%) |
Feb 05, 2021 | 69.67 | 69.74 | 68.28 | 69.32 | 243,895 | +0.03(+0.04%) |
Feb 04, 2021 | 68.38 | 69.40 | 67.40 | 69.29 | 975,586 | +1.10(+1.61%) |
Feb 03, 2021 | 67.93 | 68.22 | 66.15 | 68.20 | 232,430 | -0.24(-0.35%) |
Feb 02, 2021 | 68.35 | 68.65 | 66.58 | 68.44 | 294,033 | +0.96(+1.42%) |