Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 80.50 | 80.67 | 74.52 | 75.84 | 191,600 | -5.58(-6.85%) |
Apr 29, 2021 | 88.00 | 88.00 | 79.56 | 81.42 | 174,004 | -6.98(-7.90%) |
Apr 28, 2021 | 87.97 | 89.36 | 87.81 | 88.40 | 59,092 | +0.11(+0.12%) |
Apr 27, 2021 | 89.06 | 89.12 | 87.86 | 88.29 | 50,640 | -0.94(-1.05%) |
Apr 26, 2021 | 90.05 | 90.05 | 88.68 | 89.23 | 42,507 | +0.23(+0.26%) |
Apr 23, 2021 | 87.87 | 90.42 | 87.50 | 89.00 | 74,300 | +1.98(+2.28%) |
Apr 22, 2021 | 87.77 | 88.93 | 86.47 | 87.02 | 56,672 | -0.16(-0.18%) |
Apr 21, 2021 | 86.44 | 87.53 | 86.44 | 87.18 | 45,461 | +1.22(+1.42%) |
Apr 20, 2021 | 86.63 | 87.79 | 85.31 | 85.96 | 79,654 | -0.99(-1.14%) |
Apr 19, 2021 | 86.12 | 86.97 | 85.67 | 86.95 | 69,649 | +0.24(+0.28%) |
Apr 16, 2021 | 83.67 | 87.81 | 83.02 | 86.71 | 95,600 | +3.15(+3.77%) |
Apr 15, 2021 | 86.43 | 86.89 | 83.25 | 83.56 | 117,160 | -2.04(-2.38%) |
Apr 14, 2021 | 85.34 | 87.37 | 85.34 | 85.60 | 43,142 | -0.20(-0.23%) |
Apr 13, 2021 | 86.13 | 86.62 | 84.82 | 85.80 | 43,666 | -0.40(-0.46%) |
Apr 12, 2021 | 87.18 | 87.18 | 85.62 | 86.20 | 35,509 | -0.98(-1.12%) |
Apr 09, 2021 | 86.20 | 87.56 | 85.09 | 87.18 | 52,600 | +1.19(+1.38%) |
Apr 08, 2021 | 86.96 | 87.36 | 85.50 | 85.99 | 83,462 | -0.08(-0.09%) |
Apr 07, 2021 | 89.44 | 89.84 | 85.95 | 86.07 | 53,263 | -3.11(-3.49%) |
Apr 06, 2021 | 89.72 | 90.02 | 88.52 | 89.18 | 73,901 | -0.57(-0.64%) |
Apr 05, 2021 | 89.59 | 90.12 | 88.62 | 89.75 | 42,767 | +1.53(+1.73%) |
Apr 01, 2021 | 87.24 | 88.45 | 87.24 | 88.22 | 52,100 | +1.65(+1.91%) |
Mar 31, 2021 | 86.36 | 87.24 | 85.64 | 86.57 | 71,313 | +0.91(+1.06%) |
Mar 30, 2021 | 84.71 | 86.28 | 84.42 | 85.66 | 72,816 | +0.39(+0.46%) |
Mar 29, 2021 | 87.34 | 88.95 | 84.66 | 85.27 | 93,946 | -2.64(-3.00%) |
Mar 26, 2021 | 84.56 | 87.91 | 84.12 | 87.91 | 159,500 | +3.56(+4.22%) |
Mar 25, 2021 | 82.17 | 84.92 | 81.43 | 84.35 | 105,584 | +0.03(+0.04%) |
Mar 24, 2021 | 86.94 | 87.32 | 84.11 | 84.32 | 132,737 | -1.91(-2.22%) |
Mar 23, 2021 | 87.95 | 89.09 | 85.16 | 86.23 | 81,685 | -2.85(-3.20%) |
Mar 22, 2021 | 89.25 | 90.45 | 87.89 | 89.08 | 70,427 | +0.38(+0.43%) |
Mar 19, 2021 | 89.97 | 93.44 | 88.62 | 88.70 | 347,000 | -1.49(-1.65%) |
Mar 18, 2021 | 93.67 | 93.67 | 89.76 | 90.19 | 66,816 | -3.78(-4.02%) |
Mar 17, 2021 | 94.14 | 94.97 | 92.93 | 93.97 | 74,195 | -0.53(-0.56%) |
Mar 16, 2021 | 95.15 | 95.39 | 93.57 | 94.50 | 93,556 | -1.15(-1.20%) |
Mar 15, 2021 | 94.51 | 95.66 | 93.58 | 95.65 | 91,614 | +0.86(+0.91%) |
Mar 12, 2021 | 94.05 | 95.07 | 92.24 | 94.79 | 84,500 | +0.93(+0.99%) |
Mar 11, 2021 | 93.59 | 94.76 | 93.06 | 93.86 | 100,520 | +1.60(+1.73%) |
Mar 10, 2021 | 92.15 | 93.19 | 90.11 | 92.26 | 118,838 | +2.16(+2.40%) |
Mar 09, 2021 | 87.48 | 90.30 | 85.22 | 90.10 | 96,615 | +3.98(+4.62%) |
Mar 08, 2021 | 87.81 | 87.81 | 85.43 | 86.12 | 74,458 | -0.82(-0.94%) |
Mar 05, 2021 | 88.37 | 88.89 | 83.63 | 86.94 | 161,900 | -0.52(-0.59%) |
Mar 04, 2021 | 91.63 | 92.18 | 85.55 | 87.46 | 146,252 | -5.03(-5.44%) |
Mar 03, 2021 | 93.62 | 94.88 | 92.38 | 92.49 | 100,991 | -1.29(-1.38%) |
Mar 02, 2021 | 95.38 | 95.69 | 92.94 | 93.78 | 65,741 | -2.32(-2.41%) |
Mar 01, 2021 | 94.41 | 96.80 | 93.82 | 96.10 | 115,788 | +2.64(+2.82%) |
Feb 26, 2021 | 92.42 | 94.13 | 89.52 | 93.46 | 140,200 | +1.16(+1.26%) |
Feb 25, 2021 | 91.93 | 95.29 | 90.15 | 92.30 | 107,819 | -1.68(-1.79%) |
Feb 24, 2021 | 90.99 | 93.98 | 90.49 | 93.98 | 121,199 | +2.48(+2.71%) |
Feb 23, 2021 | 90.83 | 92.49 | 87.64 | 91.50 | 260,020 | -2.10(-2.24%) |
Feb 22, 2021 | 90.31 | 97.88 | 90.31 | 93.60 | 224,472 | +1.40(+1.52%) |
Feb 19, 2021 | 91.09 | 93.88 | 89.02 | 92.20 | 322,300 | +2.22(+2.47%) |
Feb 18, 2021 | 84.17 | 91.47 | 77.26 | 89.98 | 661,783 | +11.98(+15.36%) |
Feb 17, 2021 | 78.87 | 79.68 | 76.74 | 78.00 | 102,314 | -1.73(-2.17%) |
Feb 16, 2021 | 79.73 | 81.32 | 79.17 | 79.73 | 111,818 | +0.93(+1.18%) |
Feb 12, 2021 | 78.89 | 78.89 | 77.44 | 78.80 | 100,500 | -0.45(-0.57%) |
Feb 11, 2021 | 80.27 | 80.60 | 78.31 | 79.25 | 85,783 | -0.54(-0.68%) |
Feb 10, 2021 | 82.53 | 82.70 | 79.78 | 79.79 | 66,613 | -1.92(-2.35%) |
Feb 09, 2021 | 81.43 | 82.18 | 80.53 | 81.71 | 115,692 | +0.33(+0.41%) |
Feb 08, 2021 | 79.21 | 81.97 | 79.21 | 81.38 | 113,133 | +2.97(+3.79%) |
Feb 05, 2021 | 78.08 | 78.90 | 76.71 | 78.41 | 95,800 | +1.02(+1.32%) |
Feb 04, 2021 | 73.94 | 77.49 | 73.81 | 77.39 | 65,160 | +3.59(+4.86%) |
Feb 03, 2021 | 74.48 | 75.17 | 73.19 | 73.80 | 70,795 | -0.69(-0.93%) |
Feb 02, 2021 | 72.94 | 74.49 | 72.14 | 74.49 | 76,540 | +2.18(+3.01%) |