Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 80.80 | 82.17 | 79.73 | 80.21 | 314,919 | -2.07(-2.52%) |
Apr 29, 2021 | 84.84 | 84.84 | 80.57 | 82.28 | 336,287 | -1.77(-2.11%) |
Apr 28, 2021 | 83.89 | 84.43 | 82.59 | 84.05 | 385,529 | -0.70(-0.83%) |
Apr 27, 2021 | 86.30 | 86.38 | 84.16 | 84.75 | 632,343 | -0.80(-0.94%) |
Apr 26, 2021 | 83.83 | 85.96 | 82.78 | 85.56 | 608,368 | +2.43(+2.92%) |
Apr 23, 2021 | 81.22 | 83.44 | 80.67 | 83.13 | 551,274 | +2.61(+3.24%) |
Apr 22, 2021 | 80.99 | 82.67 | 79.42 | 80.52 | 590,964 | +0.87(+1.09%) |
Apr 21, 2021 | 75.39 | 79.69 | 74.19 | 79.65 | 527,613 | +3.61(+4.75%) |
Apr 20, 2021 | 77.31 | 78.36 | 74.73 | 76.04 | 571,697 | -1.69(-2.17%) |
Apr 19, 2021 | 79.92 | 80.43 | 76.59 | 77.73 | 737,137 | -2.50(-3.12%) |
Apr 16, 2021 | 79.81 | 80.95 | 78.82 | 80.23 | 693,393 | +0.69(+0.87%) |
Apr 15, 2021 | 83.38 | 83.96 | 77.98 | 79.53 | 831,940 | -3.25(-3.92%) |
Apr 14, 2021 | 83.83 | 85.08 | 82.55 | 82.78 | 627,258 | -0.67(-0.80%) |
Apr 13, 2021 | 83.07 | 83.60 | 81.50 | 83.45 | 811,311 | +0.13(+0.15%) |
Apr 12, 2021 | 85.64 | 85.64 | 82.87 | 83.32 | 464,296 | -2.71(-3.15%) |
Apr 09, 2021 | 86.81 | 86.81 | 85.40 | 86.03 | 488,925 | -1.35(-1.55%) |
Apr 08, 2021 | 86.94 | 87.98 | 86.05 | 87.38 | 628,804 | +1.20(+1.39%) |
Apr 07, 2021 | 89.99 | 90.29 | 85.69 | 86.19 | 498,858 | -4.12(-4.56%) |
Apr 06, 2021 | 88.42 | 90.82 | 88.30 | 90.30 | 543,647 | +1.89(+2.14%) |
Apr 05, 2021 | 93.14 | 93.14 | 88.12 | 88.41 | 999,049 | -2.16(-2.39%) |
Apr 01, 2021 | 92.89 | 93.03 | 90.08 | 90.58 | 709,281 | +0.78(+0.87%) |
Mar 31, 2021 | 88.30 | 90.53 | 87.76 | 89.79 | 1,266,722 | +3.78(+4.39%) |
Mar 30, 2021 | 80.84 | 86.26 | 80.65 | 86.01 | 987,238 | +4.74(+5.83%) |
Mar 29, 2021 | 85.03 | 85.34 | 80.66 | 81.28 | 575,334 | -4.27(-4.99%) |
Mar 26, 2021 | 84.64 | 86.34 | 82.29 | 85.55 | 528,044 | +1.57(+1.87%) |
Mar 25, 2021 | 80.29 | 84.42 | 79.26 | 83.98 | 939,396 | +1.39(+1.68%) |
Mar 24, 2021 | 88.50 | 88.92 | 82.37 | 82.59 | 720,166 | -5.08(-5.80%) |
Mar 23, 2021 | 91.78 | 92.04 | 86.94 | 87.67 | 790,852 | -4.67(-5.06%) |
Mar 22, 2021 | 93.15 | 93.90 | 91.36 | 92.35 | 593,042 | +0.16(+0.17%) |
Mar 19, 2021 | 89.97 | 92.44 | 88.43 | 92.19 | 1,439,774 | +2.64(+2.95%) |
Mar 18, 2021 | 93.43 | 94.13 | 89.28 | 89.55 | 703,179 | -5.78(-6.06%) |
Mar 17, 2021 | 92.50 | 96.14 | 91.25 | 95.32 | 805,110 | +0.34(+0.35%) |
Mar 16, 2021 | 98.90 | 99.15 | 94.09 | 94.99 | 524,256 | -3.78(-3.83%) |
Mar 15, 2021 | 98.93 | 99.64 | 97.27 | 98.77 | 480,397 | +0.24(+0.24%) |
Mar 12, 2021 | 95.92 | 98.88 | 94.44 | 98.53 | 952,461 | -0.41(-0.41%) |
Mar 11, 2021 | 96.12 | 98.99 | 94.75 | 98.94 | 881,564 | +6.61(+7.16%) |
Mar 10, 2021 | 95.13 | 96.68 | 90.69 | 92.34 | 963,768 | +1.31(+1.44%) |
Mar 09, 2021 | 87.46 | 92.06 | 86.58 | 91.02 | 932,940 | +7.95(+9.57%) |
Mar 08, 2021 | 85.25 | 87.91 | 82.70 | 83.08 | 977,679 | -2.61(-3.04%) |
Mar 05, 2021 | 88.12 | 88.58 | 77.32 | 85.68 | 1,995,998 | -1.72(-1.97%) |
Mar 04, 2021 | 91.97 | 94.16 | 83.84 | 87.41 | 1,790,959 | -5.95(-6.37%) |
Mar 03, 2021 | 100.02 | 100.84 | 93.00 | 93.36 | 1,136,834 | -6.13(-6.16%) |
Mar 02, 2021 | 103.55 | 104.31 | 99.40 | 99.49 | 629,318 | -4.10(-3.96%) |
Mar 01, 2021 | 101.99 | 103.62 | 100.60 | 103.59 | 876,298 | +5.11(+5.19%) |
Feb 26, 2021 | 96.71 | 99.22 | 93.45 | 98.48 | 3,044,583 | +1.27(+1.30%) |
Feb 25, 2021 | 103.68 | 104.13 | 96.28 | 97.21 | 1,556,995 | -6.87(-6.60%) |
Feb 24, 2021 | 100.22 | 104.14 | 98.42 | 104.08 | 1,461,660 | +5.16(+5.21%) |
Feb 23, 2021 | 96.35 | 99.82 | 90.04 | 98.92 | 2,359,517 | -4.36(-4.23%) |
Feb 22, 2021 | 108.33 | 108.72 | 102.98 | 103.29 | 1,415,544 | -6.31(-5.75%) |
Feb 19, 2021 | 109.01 | 112.34 | 108.90 | 109.60 | 1,068,117 | +2.97(+2.79%) |
Feb 18, 2021 | 110.20 | 110.84 | 105.54 | 106.62 | 1,511,310 | -6.64(-5.86%) |
Feb 17, 2021 | 116.81 | 117.33 | 110.29 | 113.27 | 1,364,907 | -4.29(-3.65%) |
Feb 16, 2021 | 122.53 | 123.02 | 116.88 | 117.56 | 1,014,676 | -3.53(-2.91%) |
Feb 12, 2021 | 120.30 | 121.65 | 118.30 | 121.09 | 950,595 | +0.71(+0.59%) |
Feb 11, 2021 | 122.25 | 122.56 | 117.61 | 120.38 | 711,479 | -1.18(-0.97%) |
Feb 10, 2021 | 125.42 | 126.31 | 119.46 | 121.56 | 1,219,035 | -2.38(-1.92%) |
Feb 09, 2021 | 121.78 | 124.36 | 121.02 | 123.94 | 925,105 | +2.31(+1.90%) |
Feb 08, 2021 | 119.51 | 122.33 | 119.06 | 121.63 | 919,494 | +3.28(+2.77%) |
Feb 05, 2021 | 119.38 | 119.70 | 116.39 | 118.35 | 812,335 | -0.16(-0.14%) |
Feb 04, 2021 | 117.72 | 118.56 | 116.25 | 118.52 | 814,557 | +0.89(+0.76%) |
Feb 03, 2021 | 115.99 | 118.19 | 114.52 | 117.62 | 892,726 | +2.80(+2.44%) |
Feb 02, 2021 | 115.40 | 115.72 | 111.93 | 114.83 | 1,822,423 | +1.96(+1.74%) |