Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.74 | 79.36 | 77.46 | 78.56 | 372,203 | -1.05(-1.32%) |
Apr 29, 2021 | 78.73 | 80.04 | 78.34 | 79.61 | 440,611 | +0.78(+0.99%) |
Apr 28, 2021 | 77.14 | 79.32 | 77.14 | 78.83 | 520,675 | +1.23(+1.58%) |
Apr 27, 2021 | 82.52 | 84.21 | 76.10 | 77.60 | 660,935 | -6.54(-7.77%) |
Apr 26, 2021 | 85.77 | 86.22 | 84.14 | 84.14 | 266,737 | -1.43(-1.67%) |
Apr 23, 2021 | 83.74 | 85.83 | 83.74 | 85.57 | 143,070 | +1.97(+2.35%) |
Apr 22, 2021 | 83.98 | 84.90 | 83.48 | 83.60 | 218,101 | +0.07(+0.08%) |
Apr 21, 2021 | 82.51 | 83.95 | 82.37 | 83.53 | 251,899 | +1.09(+1.32%) |
Apr 20, 2021 | 83.02 | 83.75 | 82.02 | 82.44 | 211,266 | -0.77(-0.92%) |
Apr 19, 2021 | 83.95 | 84.27 | 82.54 | 83.21 | 181,431 | -0.98(-1.16%) |
Apr 16, 2021 | 84.02 | 84.52 | 83.64 | 84.19 | 157,497 | +0.59(+0.70%) |
Apr 15, 2021 | 83.41 | 83.67 | 82.11 | 83.60 | 103,966 | +1.03(+1.25%) |
Apr 14, 2021 | 81.71 | 83.34 | 81.71 | 82.57 | 124,453 | +1.24(+1.52%) |
Apr 13, 2021 | 81.83 | 81.90 | 80.72 | 81.34 | 150,074 | -0.51(-0.62%) |
Apr 12, 2021 | 81.01 | 81.87 | 81.01 | 81.84 | 147,985 | +0.84(+1.03%) |
Apr 09, 2021 | 79.67 | 81.14 | 79.30 | 81.01 | 211,399 | +1.50(+1.88%) |
Apr 08, 2021 | 78.71 | 79.93 | 78.63 | 79.51 | 194,087 | +1.34(+1.71%) |
Apr 07, 2021 | 79.23 | 79.54 | 77.82 | 78.17 | 130,084 | -1.43(-1.79%) |
Apr 06, 2021 | 79.34 | 80.54 | 79.34 | 79.60 | 194,183 | -0.20(-0.25%) |
Apr 05, 2021 | 80.21 | 81.17 | 79.44 | 79.80 | 143,992 | +0.55(+0.69%) |
Apr 01, 2021 | 78.48 | 79.68 | 78.48 | 79.25 | 212,000 | +1.44(+1.85%) |
Mar 31, 2021 | 77.68 | 78.34 | 77.28 | 77.81 | 238,648 | +0.47(+0.61%) |
Mar 30, 2021 | 77.11 | 78.00 | 76.46 | 77.34 | 155,747 | +0.16(+0.21%) |
Mar 29, 2021 | 78.17 | 79.88 | 77.18 | 77.18 | 188,500 | -1.35(-1.72%) |
Mar 26, 2021 | 78.27 | 78.73 | 77.45 | 78.53 | 303,774 | +0.97(+1.25%) |
Mar 25, 2021 | 76.77 | 77.88 | 75.62 | 77.56 | 173,929 | +0.07(+0.09%) |
Mar 24, 2021 | 78.77 | 80.40 | 77.41 | 77.49 | 251,047 | -0.83(-1.06%) |
Mar 23, 2021 | 78.52 | 79.81 | 77.74 | 78.32 | 210,904 | -1.21(-1.52%) |
Mar 22, 2021 | 80.61 | 80.61 | 78.54 | 79.53 | 155,670 | -1.04(-1.29%) |
Mar 19, 2021 | 81.02 | 82.50 | 79.16 | 80.57 | 504,653 | -0.18(-0.22%) |
Mar 18, 2021 | 82.21 | 83.17 | 80.59 | 80.75 | 208,759 | -1.95(-2.35%) |
Mar 17, 2021 | 83.44 | 83.57 | 82.02 | 82.69 | 205,400 | -0.92(-1.10%) |
Mar 16, 2021 | 83.56 | 83.85 | 82.79 | 83.61 | 147,485 | +0.09(+0.11%) |
Mar 15, 2021 | 86.84 | 86.84 | 83.10 | 83.52 | 190,875 | -3.44(-3.96%) |
Mar 12, 2021 | 84.48 | 87.43 | 84.48 | 86.97 | 259,390 | +2.27(+2.67%) |
Mar 11, 2021 | 84.10 | 84.76 | 82.92 | 84.70 | 186,491 | +1.33(+1.59%) |
Mar 10, 2021 | 82.73 | 84.77 | 82.48 | 83.37 | 260,815 | -0.13(-0.16%) |
Mar 09, 2021 | 81.93 | 83.98 | 81.08 | 83.50 | 212,444 | +2.82(+3.50%) |
Mar 08, 2021 | 79.77 | 81.47 | 78.97 | 80.68 | 250,298 | +1.18(+1.48%) |
Mar 05, 2021 | 77.42 | 79.58 | 75.07 | 79.50 | 288,244 | +3.39(+4.46%) |
Mar 04, 2021 | 80.17 | 80.38 | 75.36 | 76.11 | 308,130 | -4.07(-5.08%) |
Mar 03, 2021 | 81.53 | 83.25 | 80.09 | 80.18 | 267,570 | -1.47(-1.80%) |
Mar 02, 2021 | 83.33 | 83.73 | 81.65 | 81.65 | 315,348 | -1.93(-2.30%) |
Mar 01, 2021 | 81.59 | 83.88 | 81.27 | 83.57 | 211,051 | +3.45(+4.31%) |
Feb 26, 2021 | 82.65 | 83.14 | 80.04 | 80.12 | 374,407 | -2.31(-2.80%) |
Feb 25, 2021 | 85.44 | 86.15 | 82.33 | 82.42 | 219,749 | -3.05(-3.57%) |
Feb 24, 2021 | 83.59 | 85.83 | 83.13 | 85.48 | 195,860 | +1.81(+2.16%) |
Feb 23, 2021 | 80.99 | 84.41 | 79.88 | 83.67 | 310,084 | +1.84(+2.24%) |
Feb 22, 2021 | 78.85 | 82.25 | 78.85 | 81.83 | 243,360 | +1.98(+2.47%) |
Feb 19, 2021 | 78.99 | 80.24 | 78.99 | 79.86 | 435,823 | +0.70(+0.88%) |
Feb 18, 2021 | 77.07 | 80.17 | 77.07 | 79.16 | 373,921 | +0.79(+1.01%) |
Feb 17, 2021 | 75.90 | 79.75 | 75.11 | 78.37 | 387,117 | -0.73(-0.92%) |
Feb 16, 2021 | 84.22 | 84.66 | 79.10 | 79.10 | 510,274 | -5.19(-6.16%) |
Feb 12, 2021 | 83.98 | 85.20 | 82.85 | 84.29 | 436,525 | +0.35(+0.42%) |
Feb 11, 2021 | 82.80 | 84.98 | 82.80 | 83.94 | 386,712 | +1.69(+2.05%) |
Feb 10, 2021 | 81.35 | 82.44 | 80.51 | 82.25 | 324,090 | +1.53(+1.89%) |
Feb 09, 2021 | 79.48 | 81.00 | 79.14 | 80.73 | 192,598 | +1.23(+1.54%) |
Feb 08, 2021 | 78.35 | 79.72 | 77.51 | 79.50 | 294,464 | +1.69(+2.17%) |
Feb 05, 2021 | 79.51 | 80.03 | 76.69 | 77.81 | 235,244 | -0.91(-1.15%) |
Feb 04, 2021 | 76.90 | 79.31 | 76.69 | 78.72 | 226,646 | +1.73(+2.24%) |
Feb 03, 2021 | 77.37 | 77.50 | 76.26 | 76.99 | 272,708 | -0.65(-0.84%) |
Feb 02, 2021 | 77.45 | 77.85 | 76.56 | 77.64 | 238,374 | +1.43(+1.87%) |