Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.01 | 84.91 | 76.41 | 76.53 | 8,849,800 | -10.76(-12.33%) |
Apr 29, 2021 | 89.77 | 89.99 | 86.63 | 87.29 | 2,905,573 | -1.41(-1.59%) |
Apr 28, 2021 | 87.98 | 89.61 | 87.23 | 88.70 | 1,552,633 | -0.99(-1.10%) |
Apr 27, 2021 | 90.00 | 91.12 | 89.43 | 89.69 | 1,824,948 | -0.10(-0.11%) |
Apr 26, 2021 | 88.94 | 91.00 | 87.55 | 89.79 | 1,786,076 | +1.23(+1.39%) |
Apr 23, 2021 | 88.64 | 89.64 | 87.40 | 88.56 | 2,258,500 | +1.41(+1.62%) |
Apr 22, 2021 | 84.65 | 89.00 | 84.65 | 87.15 | 4,136,724 | +3.50(+4.18%) |
Apr 21, 2021 | 79.23 | 83.75 | 78.16 | 83.65 | 2,793,608 | +4.29(+5.41%) |
Apr 20, 2021 | 79.67 | 81.33 | 77.70 | 79.36 | 1,570,038 | -0.85(-1.06%) |
Apr 19, 2021 | 82.62 | 84.49 | 79.32 | 80.21 | 3,607,798 | +0.07(+0.09%) |
Apr 16, 2021 | 77.17 | 80.38 | 77.16 | 80.14 | 5,828,600 | +2.97(+3.85%) |
Apr 15, 2021 | 79.59 | 79.65 | 75.76 | 77.17 | 1,856,265 | -1.40(-1.78%) |
Apr 14, 2021 | 79.53 | 81.54 | 78.17 | 78.57 | 2,145,040 | -0.42(-0.53%) |
Apr 13, 2021 | 79.16 | 79.55 | 76.92 | 78.99 | 1,244,028 | +0.24(+0.30%) |
Apr 12, 2021 | 79.03 | 79.03 | 76.50 | 78.75 | 2,283,324 | -0.86(-1.08%) |
Apr 09, 2021 | 79.90 | 80.07 | 78.52 | 79.61 | 1,937,500 | -1.58(-1.95%) |
Apr 08, 2021 | 82.00 | 82.84 | 80.80 | 81.19 | 1,536,122 | +0.19(+0.23%) |
Apr 07, 2021 | 83.44 | 83.83 | 80.02 | 81.00 | 1,941,257 | -3.21(-3.81%) |
Apr 06, 2021 | 83.25 | 86.18 | 82.72 | 84.21 | 1,554,976 | +1.09(+1.31%) |
Apr 05, 2021 | 87.87 | 87.87 | 81.82 | 83.12 | 2,548,465 | -3.03(-3.52%) |
Apr 01, 2021 | 88.79 | 89.20 | 85.28 | 86.15 | 1,789,300 | -1.15(-1.32%) |
Mar 31, 2021 | 87.88 | 88.90 | 86.30 | 87.30 | 2,260,138 | +0.77(+0.89%) |
Mar 30, 2021 | 81.61 | 87.08 | 81.41 | 86.53 | 2,584,141 | +4.92(+6.03%) |
Mar 29, 2021 | 85.50 | 85.54 | 80.61 | 81.61 | 1,736,469 | -4.08(-4.76%) |
Mar 26, 2021 | 81.16 | 85.72 | 81.06 | 85.69 | 2,671,700 | +4.96(+6.14%) |
Mar 25, 2021 | 78.02 | 80.84 | 75.34 | 80.73 | 2,314,167 | +0.01(+0.01%) |
Mar 24, 2021 | 81.51 | 82.80 | 80.50 | 80.72 | 1,965,629 | +0.20(+0.25%) |
Mar 23, 2021 | 81.83 | 83.07 | 79.88 | 80.52 | 1,583,837 | -1.31(-1.60%) |
Mar 22, 2021 | 80.45 | 82.97 | 79.76 | 81.83 | 1,711,417 | +1.86(+2.33%) |
Mar 19, 2021 | 78.53 | 80.22 | 77.62 | 79.97 | 2,486,700 | +2.36(+3.04%) |
Mar 18, 2021 | 79.03 | 81.00 | 77.29 | 77.61 | 2,214,350 | -2.53(-3.16%) |
Mar 17, 2021 | 80.50 | 81.59 | 78.69 | 80.14 | 1,947,336 | -2.32(-2.81%) |
Mar 16, 2021 | 82.53 | 84.44 | 81.18 | 82.46 | 1,734,752 | -0.07(-0.08%) |
Mar 15, 2021 | 82.23 | 83.61 | 80.46 | 82.53 | 1,651,931 | +0.58(+0.71%) |
Mar 12, 2021 | 79.08 | 82.42 | 78.01 | 81.95 | 1,784,300 | +0.93(+1.15%) |
Mar 11, 2021 | 78.65 | 81.80 | 78.20 | 81.02 | 2,389,408 | +5.30(+7.00%) |
Mar 10, 2021 | 78.15 | 79.51 | 74.71 | 75.72 | 2,618,916 | -0.95(-1.24%) |
Mar 09, 2021 | 74.00 | 77.43 | 73.37 | 76.67 | 3,337,412 | +5.22(+7.31%) |
Mar 08, 2021 | 73.79 | 74.96 | 71.01 | 71.45 | 2,482,886 | -2.25(-3.05%) |
Mar 05, 2021 | 75.99 | 76.55 | 68.07 | 73.70 | 4,640,900 | -1.66(-2.20%) |
Mar 04, 2021 | 77.95 | 80.01 | 73.34 | 75.36 | 3,635,392 | -3.52(-4.46%) |
Mar 03, 2021 | 83.34 | 84.16 | 78.70 | 78.88 | 2,348,846 | -4.31(-5.18%) |
Mar 02, 2021 | 84.74 | 86.78 | 82.87 | 83.19 | 1,684,662 | -1.70(-2.00%) |
Mar 01, 2021 | 82.23 | 85.75 | 82.00 | 84.89 | 2,518,008 | +3.87(+4.78%) |
Feb 26, 2021 | 80.31 | 82.90 | 78.29 | 81.02 | 3,272,600 | -0.38(-0.47%) |
Feb 25, 2021 | 86.71 | 88.78 | 81.35 | 81.40 | 3,204,730 | -6.63(-7.53%) |
Feb 24, 2021 | 87.32 | 88.04 | 83.03 | 88.03 | 2,604,594 | +1.06(+1.22%) |
Feb 23, 2021 | 81.39 | 87.84 | 77.90 | 86.97 | 3,877,869 | +0.36(+0.42%) |
Feb 22, 2021 | 88.90 | 89.99 | 85.91 | 86.61 | 2,860,418 | -4.35(-4.78%) |
Feb 19, 2021 | 92.90 | 93.78 | 90.80 | 90.96 | 2,451,000 | -0.42(-0.46%) |
Feb 18, 2021 | 92.73 | 93.58 | 89.56 | 91.38 | 2,634,540 | -4.46(-4.65%) |
Feb 17, 2021 | 98.40 | 98.40 | 90.91 | 95.84 | 3,508,154 | -2.87(-2.91%) |
Feb 16, 2021 | 101.71 | 102.29 | 97.82 | 98.71 | 1,535,737 | -2.04(-2.02%) |
Feb 12, 2021 | 98.50 | 101.24 | 97.18 | 100.75 | 1,472,200 | +1.16(+1.16%) |
Feb 11, 2021 | 100.72 | 100.73 | 98.10 | 99.59 | 1,751,979 | -0.29(-0.29%) |
Feb 10, 2021 | 102.72 | 104.99 | 98.14 | 99.88 | 2,332,803 | -1.97(-1.93%) |
Feb 09, 2021 | 100.18 | 103.14 | 99.30 | 101.85 | 1,835,743 | +1.52(+1.52%) |
Feb 08, 2021 | 98.08 | 101.20 | 97.90 | 100.33 | 1,597,210 | +2.93(+3.01%) |
Feb 05, 2021 | 98.95 | 99.80 | 96.17 | 97.40 | 2,305,900 | -1.19(-1.21%) |
Feb 04, 2021 | 99.31 | 100.91 | 97.11 | 98.59 | 1,757,311 | -0.35(-0.35%) |
Feb 03, 2021 | 98.25 | 99.43 | 96.27 | 98.94 | 1,822,746 | +1.65(+1.70%) |
Feb 02, 2021 | 99.07 | 100.89 | 96.60 | 97.29 | 2,227,235 | -1.02(-1.04%) |