Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.64 | 81.70 | 78.60 | 79.06 | 721,967 | -3.21(-3.91%) |
Apr 29, 2021 | 82.53 | 83.14 | 80.32 | 82.28 | 720,316 | +0.45(+0.55%) |
Apr 28, 2021 | 81.73 | 84.32 | 80.55 | 81.83 | 1,103,168 | +2.84(+3.59%) |
Apr 27, 2021 | 78.82 | 79.55 | 77.95 | 78.99 | 822,117 | -0.11(-0.14%) |
Apr 26, 2021 | 79.62 | 80.30 | 79.00 | 79.10 | 535,546 | +0.17(+0.21%) |
Apr 23, 2021 | 79.11 | 79.92 | 78.61 | 78.93 | 673,277 | +0.56(+0.71%) |
Apr 22, 2021 | 79.77 | 80.40 | 78.34 | 78.38 | 687,181 | -1.40(-1.75%) |
Apr 21, 2021 | 77.49 | 80.30 | 77.13 | 79.77 | 551,215 | +2.23(+2.88%) |
Apr 20, 2021 | 78.64 | 78.83 | 76.66 | 77.54 | 568,511 | -1.10(-1.40%) |
Apr 19, 2021 | 78.13 | 78.81 | 77.79 | 78.64 | 566,238 | +0.12(+0.16%) |
Apr 16, 2021 | 77.85 | 79.12 | 77.78 | 78.52 | 521,055 | +1.23(+1.59%) |
Apr 15, 2021 | 76.49 | 77.41 | 75.51 | 77.29 | 344,418 | +1.25(+1.65%) |
Apr 14, 2021 | 75.44 | 76.83 | 74.89 | 76.04 | 415,224 | +0.72(+0.95%) |
Apr 13, 2021 | 76.30 | 76.75 | 74.32 | 75.32 | 458,505 | -1.21(-1.58%) |
Apr 12, 2021 | 76.36 | 76.89 | 75.48 | 76.53 | 408,392 | -0.31(-0.40%) |
Apr 09, 2021 | 75.69 | 76.87 | 75.52 | 76.84 | 426,646 | +1.32(+1.75%) |
Apr 08, 2021 | 76.53 | 76.53 | 74.54 | 75.52 | 555,379 | -1.02(-1.33%) |
Apr 07, 2021 | 77.06 | 77.51 | 75.93 | 76.54 | 316,454 | -0.61(-0.79%) |
Apr 06, 2021 | 78.07 | 79.32 | 76.92 | 77.15 | 403,337 | -0.73(-0.93%) |
Apr 05, 2021 | 78.31 | 78.93 | 77.36 | 77.88 | 437,552 | +0.42(+0.55%) |
Apr 01, 2021 | 76.89 | 77.52 | 75.77 | 77.45 | 387,078 | +0.93(+1.22%) |
Mar 31, 2021 | 77.64 | 78.18 | 76.36 | 76.52 | 597,660 | -0.90(-1.16%) |
Mar 30, 2021 | 77.25 | 77.65 | 76.29 | 77.41 | 453,965 | +0.74(+0.96%) |
Mar 29, 2021 | 77.67 | 79.06 | 76.56 | 76.68 | 470,201 | -1.13(-1.45%) |
Mar 26, 2021 | 76.96 | 77.89 | 75.90 | 77.81 | 361,620 | +1.90(+2.51%) |
Mar 25, 2021 | 73.43 | 76.11 | 71.86 | 75.91 | 488,791 | +2.04(+2.76%) |
Mar 24, 2021 | 74.65 | 75.96 | 73.76 | 73.87 | 471,940 | +0.27(+0.37%) |
Mar 23, 2021 | 76.36 | 76.76 | 73.07 | 73.60 | 709,157 | -3.81(-4.92%) |
Mar 22, 2021 | 78.70 | 78.75 | 75.58 | 77.41 | 450,784 | -1.80(-2.27%) |
Mar 19, 2021 | 79.60 | 80.05 | 77.74 | 79.21 | 1,385,061 | -0.76(-0.95%) |
Mar 18, 2021 | 81.08 | 82.88 | 79.65 | 79.97 | 591,087 | -0.95(-1.18%) |
Mar 17, 2021 | 78.18 | 81.06 | 78.18 | 80.92 | 798,772 | +2.65(+3.38%) |
Mar 16, 2021 | 77.90 | 81.05 | 77.50 | 78.27 | 1,793,032 | +0.09(+0.12%) |
Mar 15, 2021 | 78.04 | 78.45 | 76.29 | 78.18 | 554,170 | +0.58(+0.74%) |
Mar 12, 2021 | 77.90 | 79.00 | 77.22 | 77.60 | 482,124 | -0.18(-0.23%) |
Mar 11, 2021 | 75.89 | 78.22 | 75.15 | 77.78 | 633,851 | +2.22(+2.94%) |
Mar 10, 2021 | 75.09 | 76.23 | 74.60 | 75.56 | 701,944 | +0.59(+0.79%) |
Mar 09, 2021 | 78.50 | 78.50 | 74.88 | 74.96 | 544,651 | -2.73(-3.52%) |
Mar 08, 2021 | 76.36 | 78.53 | 75.20 | 77.70 | 436,066 | +1.56(+2.06%) |
Mar 05, 2021 | 75.29 | 76.44 | 73.45 | 76.13 | 653,547 | +1.94(+2.62%) |
Mar 04, 2021 | 75.99 | 76.52 | 73.13 | 74.19 | 854,455 | -1.67(-2.20%) |
Mar 03, 2021 | 75.02 | 76.74 | 74.64 | 75.86 | 650,204 | +1.23(+1.64%) |
Mar 02, 2021 | 76.65 | 76.96 | 74.50 | 74.63 | 498,931 | -2.16(-2.81%) |
Mar 01, 2021 | 75.38 | 77.90 | 75.22 | 76.79 | 658,709 | +2.93(+3.97%) |
Feb 26, 2021 | 74.87 | 75.29 | 72.68 | 73.86 | 634,559 | -0.53(-0.71%) |
Feb 25, 2021 | 74.88 | 75.42 | 73.70 | 74.39 | 1,035,994 | -0.49(-0.65%) |
Feb 24, 2021 | 71.97 | 75.44 | 71.97 | 74.88 | 582,665 | +3.17(+4.42%) |
Feb 23, 2021 | 70.51 | 71.84 | 69.52 | 71.71 | 736,107 | +0.52(+0.73%) |
Feb 22, 2021 | 70.23 | 72.18 | 69.66 | 71.19 | 834,704 | +0.48(+0.68%) |
Feb 19, 2021 | 69.17 | 70.99 | 68.98 | 70.71 | 521,055 | +2.35(+3.43%) |
Feb 18, 2021 | 68.82 | 68.85 | 67.33 | 68.36 | 625,609 | -0.61(-0.88%) |
Feb 17, 2021 | 70.24 | 70.71 | 68.67 | 68.97 | 632,117 | -1.46(-2.07%) |
Feb 16, 2021 | 69.91 | 70.65 | 68.75 | 70.43 | 1,040,223 | +0.16(+0.23%) |
Feb 12, 2021 | 69.12 | 70.57 | 68.87 | 70.27 | 661,485 | +0.46(+0.66%) |
Feb 11, 2021 | 69.97 | 70.79 | 69.46 | 69.81 | 836,446 | +0.23(+0.34%) |
Feb 10, 2021 | 70.14 | 70.38 | 68.31 | 69.58 | 1,062,136 | -0.32(-0.46%) |
Feb 09, 2021 | 68.12 | 70.02 | 66.71 | 69.90 | 1,078,989 | +1.44(+2.10%) |
Feb 08, 2021 | 68.55 | 69.34 | 67.63 | 68.46 | 1,406,152 | +0.11(+0.16%) |
Feb 05, 2021 | 69.71 | 69.81 | 67.70 | 68.35 | 1,566,435 | -0.67(-0.97%) |
Feb 04, 2021 | 71.99 | 72.30 | 68.18 | 69.01 | 2,029,947 | -6.33(-8.40%) |
Feb 03, 2021 | 74.66 | 75.40 | 73.46 | 75.34 | 585,752 | +0.51(+0.68%) |
Feb 02, 2021 | 75.14 | 76.76 | 74.72 | 74.83 | 606,750 | +0.89(+1.21%) |