Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.99 | 85.10 | 81.68 | 82.29 | 462,124 | -2.78(-3.26%) |
Apr 29, 2021 | 85.54 | 85.98 | 83.84 | 85.06 | 379,388 | +0.08(+0.09%) |
Apr 28, 2021 | 86.15 | 86.79 | 81.51 | 84.99 | 499,698 | -1.91(-2.19%) |
Apr 27, 2021 | 91.67 | 91.84 | 85.85 | 86.90 | 525,031 | -4.85(-5.29%) |
Apr 26, 2021 | 91.08 | 92.82 | 89.74 | 91.75 | 307,457 | +1.03(+1.13%) |
Apr 23, 2021 | 90.15 | 92.07 | 89.34 | 90.72 | 234,558 | +1.38(+1.54%) |
Apr 22, 2021 | 90.07 | 92.47 | 88.42 | 89.34 | 351,365 | -0.35(-0.39%) |
Apr 21, 2021 | 89.60 | 90.55 | 88.47 | 89.69 | 288,257 | -0.22(-0.24%) |
Apr 20, 2021 | 93.12 | 93.12 | 88.93 | 89.91 | 254,003 | -3.05(-3.28%) |
Apr 19, 2021 | 94.39 | 94.39 | 91.71 | 92.96 | 201,404 | -1.42(-1.50%) |
Apr 16, 2021 | 95.95 | 95.95 | 91.45 | 94.37 | 196,948 | -1.40(-1.46%) |
Apr 15, 2021 | 94.39 | 96.42 | 92.25 | 95.77 | 234,209 | +2.14(+2.29%) |
Apr 14, 2021 | 95.20 | 98.70 | 93.36 | 93.63 | 437,243 | +0.19(+0.20%) |
Apr 13, 2021 | 88.80 | 94.39 | 88.80 | 93.44 | 539,683 | +5.32(+6.04%) |
Apr 12, 2021 | 87.69 | 88.73 | 85.85 | 88.11 | 182,958 | +0.42(+0.48%) |
Apr 09, 2021 | 87.91 | 88.00 | 86.84 | 87.69 | 195,147 | -0.25(-0.28%) |
Apr 08, 2021 | 86.41 | 88.06 | 85.75 | 87.93 | 305,979 | +3.33(+3.94%) |
Apr 07, 2021 | 84.01 | 84.94 | 82.99 | 84.60 | 213,376 | +0.42(+0.50%) |
Apr 06, 2021 | 88.03 | 88.62 | 83.88 | 84.18 | 211,516 | -4.16(-4.71%) |
Apr 05, 2021 | 86.64 | 89.48 | 85.60 | 88.34 | 368,589 | +2.10(+2.44%) |
Apr 01, 2021 | 84.45 | 86.32 | 83.81 | 86.23 | 382,243 | +2.19(+2.61%) |
Mar 31, 2021 | 81.73 | 85.61 | 81.63 | 84.04 | 271,860 | +3.33(+4.13%) |
Mar 30, 2021 | 79.98 | 81.52 | 79.14 | 80.71 | 154,419 | +0.71(+0.88%) |
Mar 29, 2021 | 80.61 | 82.19 | 79.17 | 80.01 | 305,275 | -0.44(-0.55%) |
Mar 26, 2021 | 76.67 | 80.60 | 76.10 | 80.45 | 332,767 | +3.92(+5.12%) |
Mar 25, 2021 | 77.01 | 78.02 | 74.71 | 76.53 | 310,929 | -1.55(-1.98%) |
Mar 24, 2021 | 84.59 | 84.59 | 77.93 | 78.08 | 301,035 | -5.69(-6.79%) |
Mar 23, 2021 | 83.80 | 85.34 | 82.78 | 83.77 | 255,522 | -0.40(-0.47%) |
Mar 22, 2021 | 86.45 | 86.45 | 83.82 | 84.17 | 179,495 | -1.42(-1.65%) |
Mar 19, 2021 | 84.34 | 87.25 | 83.76 | 85.58 | 385,633 | +1.57(+1.86%) |
Mar 18, 2021 | 84.96 | 85.31 | 83.32 | 84.02 | 294,881 | -2.04(-2.37%) |
Mar 17, 2021 | 84.97 | 86.20 | 78.17 | 86.06 | 376,983 | -0.88(-1.01%) |
Mar 16, 2021 | 86.99 | 89.94 | 85.91 | 86.93 | 251,083 | +0.82(+0.95%) |
Mar 15, 2021 | 86.59 | 87.52 | 85.68 | 86.11 | 200,949 | -1.00(-1.15%) |
Mar 12, 2021 | 85.04 | 87.17 | 84.19 | 87.11 | 226,824 | +0.25(+0.28%) |
Mar 11, 2021 | 83.85 | 87.65 | 83.03 | 86.87 | 515,158 | +5.12(+6.26%) |
Mar 10, 2021 | 83.37 | 84.72 | 81.61 | 81.75 | 216,252 | -0.49(-0.60%) |
Mar 09, 2021 | 81.34 | 83.84 | 81.16 | 82.24 | 217,913 | +3.10(+3.91%) |
Mar 08, 2021 | 82.56 | 84.67 | 78.50 | 79.15 | 416,678 | -3.38(-4.09%) |
Mar 05, 2021 | 80.36 | 82.58 | 77.87 | 82.53 | 419,217 | +3.00(+3.77%) |
Mar 04, 2021 | 80.37 | 82.55 | 77.51 | 79.52 | 414,169 | -1.52(-1.88%) |
Mar 03, 2021 | 81.32 | 82.61 | 79.91 | 81.04 | 330,136 | -0.08(-0.09%) |
Mar 02, 2021 | 83.64 | 83.64 | 80.56 | 81.12 | 451,288 | -2.89(-3.44%) |
Mar 01, 2021 | 84.25 | 84.56 | 83.02 | 84.01 | 394,571 | +0.93(+1.12%) |
Feb 26, 2021 | 82.26 | 85.23 | 80.41 | 83.08 | 280,904 | +1.84(+2.26%) |
Feb 25, 2021 | 84.20 | 85.98 | 80.22 | 81.24 | 333,798 | -3.07(-3.64%) |
Feb 24, 2021 | 85.40 | 85.88 | 83.60 | 84.31 | 401,821 | -1.56(-1.82%) |
Feb 23, 2021 | 85.87 | 86.74 | 83.10 | 85.87 | 510,351 | -1.13(-1.30%) |
Feb 22, 2021 | 87.80 | 89.34 | 86.28 | 87.00 | 323,081 | -2.75(-3.06%) |
Feb 19, 2021 | 90.18 | 90.86 | 88.34 | 89.75 | 356,202 | +0.12(+0.14%) |
Feb 18, 2021 | 84.07 | 90.33 | 83.59 | 89.63 | 535,159 | +4.64(+5.46%) |
Feb 17, 2021 | 81.49 | 88.67 | 80.86 | 84.99 | 751,106 | +3.83(+4.72%) |
Feb 16, 2021 | 80.90 | 82.65 | 78.79 | 81.16 | 625,749 | +0.18(+0.22%) |
Feb 12, 2021 | 83.73 | 87.06 | 80.48 | 80.98 | 832,625 | +0.61(+0.76%) |
Feb 11, 2021 | 70.91 | 81.41 | 69.21 | 80.37 | 841,989 | +15.32(+23.55%) |
Feb 10, 2021 | 65.70 | 66.44 | 64.16 | 65.05 | 336,792 | -0.30(-0.46%) |
Feb 09, 2021 | 64.19 | 65.76 | 63.87 | 65.35 | 297,272 | +0.85(+1.31%) |
Feb 08, 2021 | 66.60 | 66.83 | 64.13 | 64.50 | 288,058 | -2.27(-3.40%) |
Feb 05, 2021 | 65.91 | 67.23 | 65.44 | 66.77 | 334,005 | +1.43(+2.19%) |
Feb 04, 2021 | 63.39 | 65.63 | 63.18 | 65.34 | 395,739 | +2.48(+3.94%) |
Feb 03, 2021 | 63.15 | 63.95 | 62.19 | 62.86 | 159,919 | -0.11(-0.18%) |
Feb 02, 2021 | 62.76 | 64.10 | 62.59 | 62.97 | 195,180 | +0.56(+0.91%) |