Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 80.12 | 80.99 | 79.13 | 79.34 | 384,691 | -1.72(-2.12%) |
Apr 29, 2021 | 79.75 | 81.15 | 79.35 | 81.06 | 349,380 | +1.71(+2.16%) |
Apr 28, 2021 | 80.35 | 80.37 | 79.16 | 79.35 | 289,371 | -0.80(-1.00%) |
Apr 27, 2021 | 79.06 | 80.26 | 78.76 | 80.15 | 183,736 | +1.74(+2.22%) |
Apr 26, 2021 | 80.65 | 81.01 | 77.97 | 78.41 | 304,709 | -0.96(-1.21%) |
Apr 23, 2021 | 77.29 | 80.19 | 77.29 | 79.37 | 238,283 | +2.23(+2.89%) |
Apr 22, 2021 | 78.26 | 78.95 | 77.10 | 77.15 | 192,847 | -1.20(-1.53%) |
Apr 21, 2021 | 76.55 | 78.83 | 76.40 | 78.34 | 269,748 | +1.13(+1.46%) |
Apr 20, 2021 | 79.55 | 79.55 | 77.20 | 77.22 | 189,334 | -2.36(-2.96%) |
Apr 19, 2021 | 80.24 | 80.59 | 78.99 | 79.57 | 187,842 | -0.49(-0.61%) |
Apr 16, 2021 | 79.80 | 80.40 | 79.12 | 80.06 | 172,984 | +1.02(+1.29%) |
Apr 15, 2021 | 79.44 | 79.44 | 77.52 | 79.04 | 165,272 | -0.16(-0.20%) |
Apr 14, 2021 | 78.13 | 79.77 | 78.13 | 79.20 | 156,718 | +1.05(+1.34%) |
Apr 13, 2021 | 79.39 | 79.39 | 77.82 | 78.15 | 173,104 | -1.85(-2.31%) |
Apr 12, 2021 | 79.62 | 80.22 | 79.08 | 80.00 | 138,161 | +0.79(+0.99%) |
Apr 09, 2021 | 78.96 | 79.57 | 78.33 | 79.22 | 201,853 | +0.84(+1.07%) |
Apr 08, 2021 | 78.22 | 78.54 | 76.95 | 78.38 | 156,901 | -0.13(-0.17%) |
Apr 07, 2021 | 79.51 | 79.75 | 78.14 | 78.51 | 156,381 | -0.54(-0.68%) |
Apr 06, 2021 | 78.70 | 79.68 | 78.33 | 79.05 | 177,561 | -0.08(-0.10%) |
Apr 05, 2021 | 80.49 | 80.79 | 78.56 | 79.13 | 167,978 | -0.31(-0.40%) |
Apr 01, 2021 | 77.98 | 79.67 | 77.53 | 79.44 | 268,069 | +1.33(+1.70%) |
Mar 31, 2021 | 79.77 | 80.46 | 78.11 | 78.12 | 234,733 | -1.95(-2.43%) |
Mar 30, 2021 | 78.54 | 80.53 | 78.54 | 80.06 | 192,138 | +1.91(+2.45%) |
Mar 29, 2021 | 80.03 | 81.09 | 77.99 | 78.15 | 313,907 | -3.15(-3.88%) |
Mar 26, 2021 | 80.95 | 81.49 | 80.05 | 81.30 | 205,519 | +1.64(+2.06%) |
Mar 25, 2021 | 77.79 | 80.07 | 76.86 | 79.66 | 235,372 | +1.75(+2.25%) |
Mar 24, 2021 | 78.18 | 80.01 | 77.84 | 77.91 | 221,054 | +0.43(+0.55%) |
Mar 23, 2021 | 79.46 | 79.59 | 77.30 | 77.48 | 352,402 | -2.79(-3.48%) |
Mar 22, 2021 | 83.27 | 83.27 | 79.60 | 80.27 | 311,551 | -3.67(-4.37%) |
Mar 19, 2021 | 82.45 | 83.94 | 81.37 | 83.94 | 1,802,136 | +0.37(+0.44%) |
Mar 18, 2021 | 83.52 | 86.51 | 83.08 | 83.57 | 350,357 | +1.13(+1.37%) |
Mar 17, 2021 | 81.96 | 82.73 | 80.87 | 82.45 | 309,350 | +1.21(+1.49%) |
Mar 16, 2021 | 82.66 | 82.66 | 80.41 | 81.23 | 342,216 | -1.93(-2.32%) |
Mar 15, 2021 | 82.93 | 83.32 | 81.42 | 83.16 | 426,830 | +0.25(+0.31%) |
Mar 12, 2021 | 83.43 | 84.00 | 81.92 | 82.91 | 253,749 | +0.78(+0.95%) |
Mar 11, 2021 | 81.23 | 82.20 | 80.69 | 82.13 | 278,466 | +0.38(+0.47%) |
Mar 10, 2021 | 80.41 | 82.14 | 79.71 | 81.75 | 320,220 | +2.13(+2.68%) |
Mar 09, 2021 | 81.04 | 81.92 | 79.36 | 79.62 | 331,010 | -2.52(-3.07%) |
Mar 08, 2021 | 80.91 | 82.73 | 80.65 | 82.14 | 293,478 | +2.12(+2.65%) |
Mar 05, 2021 | 78.22 | 80.11 | 76.58 | 80.02 | 411,727 | +3.28(+4.28%) |
Mar 04, 2021 | 79.16 | 79.91 | 76.28 | 76.74 | 368,579 | -2.32(-2.94%) |
Mar 03, 2021 | 78.15 | 81.18 | 78.15 | 79.06 | 314,672 | +1.34(+1.72%) |
Mar 02, 2021 | 78.01 | 78.45 | 77.06 | 77.72 | 232,703 | -0.64(-0.81%) |
Mar 01, 2021 | 77.81 | 78.69 | 77.39 | 78.36 | 344,752 | +1.98(+2.59%) |
Feb 26, 2021 | 77.87 | 78.00 | 76.11 | 76.38 | 259,133 | -1.84(-2.35%) |
Feb 25, 2021 | 81.56 | 82.21 | 78.20 | 78.22 | 379,746 | -2.74(-3.39%) |
Feb 24, 2021 | 80.47 | 81.16 | 79.36 | 80.96 | 721,481 | +0.66(+0.82%) |
Feb 23, 2021 | 78.73 | 80.38 | 77.75 | 80.30 | 357,272 | +2.07(+2.65%) |
Feb 22, 2021 | 76.95 | 79.35 | 76.95 | 78.23 | 382,271 | +1.01(+1.31%) |
Feb 19, 2021 | 76.15 | 77.23 | 75.98 | 77.22 | 332,891 | +1.34(+1.77%) |
Feb 18, 2021 | 75.87 | 76.46 | 75.23 | 75.88 | 207,040 | -0.66(-0.86%) |
Feb 17, 2021 | 76.64 | 77.38 | 75.91 | 76.53 | 211,306 | -0.28(-0.36%) |
Feb 16, 2021 | 76.62 | 77.56 | 76.32 | 76.81 | 302,190 | +0.94(+1.25%) |
Feb 12, 2021 | 75.14 | 76.03 | 74.88 | 75.87 | 167,195 | +0.72(+0.96%) |
Feb 11, 2021 | 75.27 | 76.34 | 74.31 | 75.15 | 217,031 | -0.12(-0.16%) |
Feb 10, 2021 | 74.65 | 76.12 | 74.52 | 75.27 | 314,404 | +0.88(+1.18%) |
Feb 09, 2021 | 72.11 | 74.55 | 72.03 | 74.39 | 318,092 | +2.15(+2.97%) |
Feb 08, 2021 | 70.85 | 72.24 | 70.73 | 72.24 | 182,556 | +1.52(+2.14%) |
Feb 05, 2021 | 70.85 | 71.16 | 69.68 | 70.73 | 201,927 | +0.62(+0.88%) |
Feb 04, 2021 | 69.00 | 70.47 | 69.00 | 70.11 | 284,136 | +1.28(+1.86%) |
Feb 03, 2021 | 69.20 | 69.61 | 68.51 | 68.83 | 324,637 | -0.70(-1.01%) |
Feb 02, 2021 | 69.58 | 69.77 | 68.62 | 69.53 | 462,082 | +0.53(+0.77%) |