Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.93 | 82.09 | 80.63 | 80.66 | 301,942 | -1.81(-2.19%) |
Apr 29, 2021 | 81.47 | 82.67 | 81.05 | 82.46 | 240,635 | +1.65(+2.04%) |
Apr 28, 2021 | 81.31 | 81.92 | 80.48 | 80.81 | 157,025 | -0.38(-0.47%) |
Apr 27, 2021 | 82.09 | 82.80 | 80.69 | 81.19 | 594,214 | -0.79(-0.97%) |
Apr 26, 2021 | 81.27 | 82.99 | 81.24 | 81.98 | 307,919 | +1.17(+1.45%) |
Apr 23, 2021 | 80.09 | 81.52 | 79.51 | 80.81 | 216,742 | +0.83(+1.04%) |
Apr 22, 2021 | 80.31 | 81.21 | 79.27 | 79.98 | 333,054 | -0.14(-0.17%) |
Apr 21, 2021 | 79.05 | 80.26 | 78.20 | 80.12 | 233,304 | +1.12(+1.42%) |
Apr 20, 2021 | 79.60 | 80.30 | 78.96 | 79.00 | 239,220 | -0.93(-1.16%) |
Apr 19, 2021 | 80.29 | 80.40 | 79.19 | 79.93 | 126,040 | -0.59(-0.73%) |
Apr 16, 2021 | 81.26 | 81.42 | 79.80 | 80.52 | 141,311 | +0.06(+0.07%) |
Apr 15, 2021 | 80.24 | 80.51 | 78.86 | 80.46 | 133,212 | +1.07(+1.35%) |
Apr 14, 2021 | 78.34 | 80.18 | 78.34 | 79.39 | 174,410 | +1.05(+1.34%) |
Apr 13, 2021 | 79.48 | 79.89 | 78.22 | 78.34 | 295,898 | -1.63(-2.04%) |
Apr 12, 2021 | 79.49 | 80.53 | 79.30 | 79.97 | 136,997 | +0.31(+0.39%) |
Apr 09, 2021 | 78.97 | 79.83 | 78.35 | 79.66 | 140,660 | +0.65(+0.83%) |
Apr 08, 2021 | 77.98 | 79.13 | 77.56 | 79.01 | 141,690 | +1.14(+1.47%) |
Apr 07, 2021 | 79.06 | 79.06 | 77.39 | 77.86 | 156,431 | -1.30(-1.64%) |
Apr 06, 2021 | 78.00 | 79.53 | 77.64 | 79.16 | 153,821 | +0.72(+0.92%) |
Apr 05, 2021 | 79.80 | 80.16 | 77.88 | 78.45 | 110,901 | -0.47(-0.60%) |
Apr 01, 2021 | 77.48 | 78.97 | 77.48 | 78.92 | 176,476 | +1.76(+2.28%) |
Mar 31, 2021 | 76.78 | 78.11 | 76.35 | 77.16 | 336,093 | +0.44(+0.58%) |
Mar 30, 2021 | 75.75 | 77.24 | 75.71 | 76.71 | 291,133 | +1.20(+1.59%) |
Mar 29, 2021 | 76.64 | 78.34 | 75.35 | 75.52 | 389,120 | -1.32(-1.71%) |
Mar 26, 2021 | 76.52 | 77.26 | 75.35 | 76.83 | 252,993 | +1.29(+1.71%) |
Mar 25, 2021 | 75.23 | 76.17 | 72.68 | 75.54 | 317,608 | -0.08(-0.11%) |
Mar 24, 2021 | 76.53 | 78.15 | 75.53 | 75.63 | 239,955 | -0.13(-0.17%) |
Mar 23, 2021 | 76.47 | 77.20 | 75.30 | 75.75 | 284,780 | -1.33(-1.72%) |
Mar 22, 2021 | 80.18 | 80.18 | 76.49 | 77.08 | 367,952 | -2.99(-3.73%) |
Mar 19, 2021 | 81.41 | 82.37 | 80.04 | 80.07 | 1,373,826 | -1.20(-1.47%) |
Mar 18, 2021 | 82.01 | 85.26 | 81.20 | 81.26 | 374,808 | -1.03(-1.25%) |
Mar 17, 2021 | 81.76 | 82.87 | 81.44 | 82.30 | 274,838 | +0.85(+1.04%) |
Mar 16, 2021 | 82.99 | 82.99 | 80.33 | 81.45 | 315,612 | -1.79(-2.15%) |
Mar 15, 2021 | 87.43 | 87.43 | 82.81 | 83.24 | 394,255 | -4.48(-5.10%) |
Mar 12, 2021 | 87.05 | 88.12 | 86.14 | 87.71 | 290,980 | +0.70(+0.80%) |
Mar 11, 2021 | 86.83 | 87.06 | 85.36 | 87.01 | 179,762 | +1.21(+1.41%) |
Mar 10, 2021 | 84.88 | 87.18 | 84.42 | 85.81 | 260,091 | +0.75(+0.88%) |
Mar 09, 2021 | 85.85 | 86.57 | 84.58 | 85.06 | 248,237 | +0.23(+0.27%) |
Mar 08, 2021 | 83.48 | 86.04 | 82.90 | 84.83 | 215,068 | +1.50(+1.79%) |
Mar 05, 2021 | 80.73 | 83.43 | 80.12 | 83.34 | 386,529 | +2.86(+3.56%) |
Mar 04, 2021 | 81.40 | 82.25 | 79.84 | 80.47 | 390,346 | -1.39(-1.69%) |
Mar 03, 2021 | 82.54 | 83.89 | 81.86 | 81.86 | 367,142 | -0.44(-0.53%) |
Mar 02, 2021 | 82.57 | 83.01 | 81.02 | 82.30 | 296,565 | -0.81(-0.97%) |
Mar 01, 2021 | 82.57 | 83.61 | 81.32 | 83.11 | 317,715 | +1.73(+2.13%) |
Feb 26, 2021 | 80.27 | 83.13 | 79.87 | 81.37 | 359,278 | +1.41(+1.77%) |
Feb 25, 2021 | 79.52 | 81.75 | 79.31 | 79.96 | 405,097 | +0.02(+0.02%) |
Feb 24, 2021 | 76.83 | 80.27 | 76.69 | 79.94 | 238,751 | +2.74(+3.55%) |
Feb 23, 2021 | 74.10 | 77.48 | 73.85 | 77.20 | 307,752 | +2.49(+3.33%) |
Feb 22, 2021 | 72.11 | 74.78 | 71.88 | 74.71 | 294,087 | +2.08(+2.87%) |
Feb 19, 2021 | 71.64 | 73.62 | 71.64 | 72.63 | 204,928 | +1.08(+1.51%) |
Feb 18, 2021 | 70.48 | 72.32 | 69.81 | 71.55 | 155,734 | +0.54(+0.76%) |
Feb 17, 2021 | 71.06 | 71.48 | 69.02 | 71.01 | 352,869 | -0.56(-0.78%) |
Feb 16, 2021 | 74.02 | 75.06 | 71.52 | 71.57 | 360,861 | -2.64(-3.56%) |
Feb 12, 2021 | 80.39 | 80.39 | 73.56 | 74.21 | 619,472 | -7.72(-9.43%) |
Feb 11, 2021 | 82.08 | 84.21 | 80.92 | 81.93 | 461,507 | +0.11(+0.13%) |
Feb 10, 2021 | 80.97 | 82.39 | 80.08 | 81.82 | 226,379 | +1.62(+2.02%) |
Feb 09, 2021 | 79.93 | 80.21 | 78.17 | 80.20 | 126,749 | +0.22(+0.28%) |
Feb 08, 2021 | 76.91 | 80.02 | 76.72 | 79.98 | 174,262 | +3.59(+4.70%) |
Feb 05, 2021 | 77.53 | 77.69 | 75.56 | 76.39 | 104,862 | -0.24(-0.31%) |
Feb 04, 2021 | 73.80 | 76.80 | 73.80 | 76.63 | 151,135 | +2.76(+3.74%) |
Feb 03, 2021 | 73.54 | 73.99 | 72.29 | 73.87 | 169,240 | +0.09(+0.12%) |
Feb 02, 2021 | 74.59 | 74.76 | 73.07 | 73.78 | 127,989 | +0.43(+0.59%) |