Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.50 | 83.87 | 81.17 | 81.75 | 805,300 | -1.28(-1.54%) |
Apr 29, 2021 | 85.76 | 85.76 | 82.00 | 83.03 | 768,803 | -2.20(-2.58%) |
Apr 28, 2021 | 85.96 | 86.71 | 85.15 | 85.23 | 520,664 | -1.22(-1.41%) |
Apr 27, 2021 | 87.49 | 88.41 | 85.85 | 86.45 | 471,595 | -1.06(-1.21%) |
Apr 26, 2021 | 85.96 | 87.90 | 85.63 | 87.51 | 630,904 | +2.18(+2.55%) |
Apr 23, 2021 | 85.04 | 86.50 | 84.68 | 85.33 | 778,000 | +0.79(+0.93%) |
Apr 22, 2021 | 84.27 | 87.20 | 84.07 | 84.54 | 1,025,168 | +0.86(+1.03%) |
Apr 21, 2021 | 80.65 | 83.71 | 79.95 | 83.68 | 708,815 | +3.03(+3.76%) |
Apr 20, 2021 | 82.72 | 83.97 | 79.90 | 80.65 | 1,009,573 | -1.84(-2.23%) |
Apr 19, 2021 | 85.00 | 86.00 | 82.16 | 82.49 | 983,954 | -3.32(-3.87%) |
Apr 16, 2021 | 86.95 | 87.13 | 84.71 | 85.81 | 635,500 | -1.49(-1.71%) |
Apr 15, 2021 | 86.82 | 88.32 | 86.23 | 87.30 | 748,375 | +1.06(+1.23%) |
Apr 14, 2021 | 88.00 | 89.36 | 85.94 | 86.24 | 1,012,401 | -1.34(-1.53%) |
Apr 13, 2021 | 86.68 | 87.94 | 86.21 | 87.58 | 832,038 | +1.67(+1.94%) |
Apr 12, 2021 | 84.10 | 86.15 | 84.10 | 85.91 | 728,217 | +0.45(+0.53%) |
Apr 09, 2021 | 84.09 | 85.58 | 82.54 | 85.46 | 1,196,300 | +0.83(+0.98%) |
Apr 08, 2021 | 84.99 | 87.51 | 84.57 | 84.63 | 958,886 | +0.63(+0.75%) |
Apr 07, 2021 | 85.50 | 85.73 | 83.71 | 84.00 | 820,917 | -1.49(-1.74%) |
Apr 06, 2021 | 84.01 | 86.62 | 83.67 | 85.49 | 1,255,148 | +1.14(+1.35%) |
Apr 05, 2021 | 85.42 | 85.88 | 83.61 | 84.35 | 754,474 | -0.29(-0.34%) |
Apr 01, 2021 | 84.75 | 86.83 | 83.76 | 84.64 | 1,868,800 | +1.68(+2.03%) |
Mar 31, 2021 | 80.70 | 83.72 | 80.40 | 82.96 | 1,658,775 | +3.50(+4.40%) |
Mar 30, 2021 | 78.00 | 79.63 | 77.05 | 79.46 | 1,415,354 | -0.28(-0.35%) |
Mar 29, 2021 | 82.22 | 82.62 | 78.59 | 79.74 | 1,426,604 | -2.58(-3.13%) |
Mar 26, 2021 | 82.59 | 83.70 | 79.71 | 82.32 | 1,617,900 | +0.32(+0.39%) |
Mar 25, 2021 | 81.78 | 82.94 | 80.08 | 82.00 | 1,286,780 | -1.81(-2.16%) |
Mar 24, 2021 | 86.20 | 86.76 | 83.80 | 83.81 | 1,562,201 | -2.42(-2.81%) |
Mar 23, 2021 | 85.01 | 86.57 | 84.20 | 86.23 | 1,307,234 | +1.30(+1.53%) |
Mar 22, 2021 | 83.80 | 86.10 | 83.75 | 84.93 | 971,897 | +1.70(+2.04%) |
Mar 19, 2021 | 82.21 | 83.52 | 81.02 | 83.23 | 1,241,100 | +1.25(+1.52%) |
Mar 18, 2021 | 83.96 | 84.22 | 81.59 | 81.98 | 1,569,153 | -3.73(-4.35%) |
Mar 17, 2021 | 83.06 | 86.36 | 82.10 | 85.71 | 1,663,299 | +1.40(+1.66%) |
Mar 16, 2021 | 87.55 | 88.54 | 83.60 | 84.31 | 1,990,236 | -2.00(-2.32%) |
Mar 15, 2021 | 86.70 | 86.88 | 85.41 | 86.31 | 1,779,740 | +0.60(+0.70%) |
Mar 12, 2021 | 86.72 | 87.40 | 84.72 | 85.71 | 1,505,000 | -2.68(-3.03%) |
Mar 11, 2021 | 87.98 | 89.69 | 87.47 | 88.39 | 1,526,169 | +2.84(+3.32%) |
Mar 10, 2021 | 90.74 | 90.79 | 84.45 | 85.55 | 1,772,859 | -3.22(-3.63%) |
Mar 09, 2021 | 85.10 | 89.26 | 84.00 | 88.77 | 3,138,669 | +6.88(+8.40%) |
Mar 08, 2021 | 86.39 | 87.29 | 81.75 | 81.89 | 2,066,049 | -1.25(-1.50%) |
Mar 05, 2021 | 86.08 | 86.46 | 78.73 | 83.14 | 3,522,300 | -2.47(-2.89%) |
Mar 04, 2021 | 87.88 | 90.00 | 84.28 | 85.61 | 2,317,221 | -2.19(-2.49%) |
Mar 03, 2021 | 93.21 | 93.65 | 87.05 | 87.80 | 2,045,632 | -5.34(-5.73%) |
Mar 02, 2021 | 97.00 | 97.22 | 92.62 | 93.14 | 2,847,561 | -3.04(-3.16%) |
Mar 01, 2021 | 97.39 | 98.62 | 95.70 | 96.18 | 1,733,838 | +0.58(+0.61%) |
Feb 26, 2021 | 97.87 | 98.99 | 93.64 | 95.60 | 1,870,100 | -1.22(-1.26%) |
Feb 25, 2021 | 101.66 | 103.00 | 96.12 | 96.82 | 1,942,378 | -4.87(-4.79%) |
Feb 24, 2021 | 102.93 | 103.10 | 99.40 | 101.69 | 2,279,307 | -0.74(-0.72%) |
Feb 23, 2021 | 102.55 | 103.90 | 98.13 | 102.43 | 2,579,204 | -3.08(-2.92%) |
Feb 22, 2021 | 108.63 | 109.32 | 104.55 | 105.51 | 2,755,547 | -6.90(-6.14%) |
Feb 19, 2021 | 112.60 | 113.00 | 110.33 | 112.41 | 1,199,300 | +0.79(+0.71%) |
Feb 18, 2021 | 110.22 | 112.17 | 109.23 | 111.62 | 1,622,543 | -0.11(-0.10%) |
Feb 17, 2021 | 114.14 | 114.41 | 110.51 | 111.73 | 2,414,241 | -3.35(-2.91%) |
Feb 16, 2021 | 119.75 | 119.76 | 114.03 | 115.08 | 1,861,760 | -3.15(-2.66%) |
Feb 12, 2021 | 117.63 | 119.28 | 114.39 | 118.23 | 1,620,300 | +1.29(+1.10%) |
Feb 11, 2021 | 117.71 | 118.08 | 115.27 | 116.94 | 2,226,165 | +0.58(+0.50%) |
Feb 10, 2021 | 123.00 | 124.50 | 115.56 | 116.36 | 7,876,948 | -22.30(-16.08%) |
Feb 09, 2021 | 135.60 | 140.36 | 134.31 | 138.66 | 2,026,173 | +2.67(+1.96%) |
Feb 08, 2021 | 134.12 | 138.85 | 134.12 | 135.99 | 1,596,303 | +2.69(+2.02%) |
Feb 05, 2021 | 132.00 | 134.39 | 130.62 | 133.30 | 917,800 | +1.98(+1.51%) |
Feb 04, 2021 | 129.49 | 131.57 | 128.09 | 131.32 | 734,842 | +2.64(+2.05%) |
Feb 03, 2021 | 129.37 | 130.00 | 126.90 | 128.68 | 781,240 | -0.83(-0.64%) |
Feb 02, 2021 | 126.50 | 129.83 | 124.34 | 129.51 | 1,033,121 | +2.87(+2.27%) |