Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 79.21 | 84.51 | 78.97 | 80.49 | 624,360 | -1.25(-1.53%) |
Apr 29, 2021 | 80.49 | 82.68 | 79.63 | 81.75 | 369,497 | +0.32(+0.39%) |
Apr 28, 2021 | 80.41 | 81.52 | 79.31 | 81.43 | 250,810 | +0.37(+0.46%) |
Apr 27, 2021 | 82.87 | 82.87 | 80.41 | 81.06 | 281,497 | -1.09(-1.33%) |
Apr 26, 2021 | 83.59 | 85.61 | 81.80 | 82.15 | 701,562 | -0.87(-1.05%) |
Apr 23, 2021 | 80.75 | 83.37 | 80.75 | 83.02 | 300,194 | +3.40(+4.27%) |
Apr 22, 2021 | 80.07 | 81.04 | 78.88 | 79.62 | 261,336 | -0.11(-0.13%) |
Apr 21, 2021 | 75.87 | 79.78 | 74.27 | 79.73 | 391,817 | +3.63(+4.76%) |
Apr 20, 2021 | 77.44 | 77.92 | 74.96 | 76.10 | 341,188 | -2.05(-2.62%) |
Apr 19, 2021 | 79.50 | 79.94 | 77.55 | 78.15 | 346,120 | -2.25(-2.79%) |
Apr 16, 2021 | 80.64 | 80.77 | 79.68 | 80.40 | 332,498 | +0.16(+0.19%) |
Apr 15, 2021 | 79.85 | 80.68 | 79.00 | 80.24 | 169,830 | +1.63(+2.08%) |
Apr 14, 2021 | 78.14 | 79.91 | 78.10 | 78.61 | 210,217 | +0.00(+0.00%) |
Apr 13, 2021 | 79.29 | 79.71 | 77.47 | 78.61 | 242,279 | +0.06(+0.07%) |
Apr 12, 2021 | 78.06 | 79.05 | 77.34 | 78.55 | 210,243 | -0.24(-0.31%) |
Apr 09, 2021 | 78.66 | 79.23 | 77.44 | 78.79 | 312,643 | -0.64(-0.81%) |
Apr 08, 2021 | 80.20 | 80.79 | 78.76 | 79.43 | 332,696 | +0.35(+0.44%) |
Apr 07, 2021 | 82.20 | 82.56 | 78.78 | 79.08 | 399,633 | -2.90(-3.53%) |
Apr 06, 2021 | 82.09 | 83.11 | 80.87 | 81.98 | 241,989 | -0.45(-0.54%) |
Apr 05, 2021 | 84.26 | 84.26 | 81.40 | 82.43 | 376,788 | -0.58(-0.70%) |
Apr 01, 2021 | 80.61 | 83.13 | 80.23 | 83.01 | 243,921 | +3.81(+4.81%) |
Mar 31, 2021 | 78.04 | 79.95 | 77.19 | 79.20 | 333,779 | +2.28(+2.97%) |
Mar 30, 2021 | 76.48 | 77.41 | 75.10 | 76.92 | 211,477 | -0.04(-0.05%) |
Mar 29, 2021 | 79.99 | 80.85 | 76.63 | 76.96 | 256,149 | -3.84(-4.75%) |
Mar 26, 2021 | 76.64 | 80.85 | 76.37 | 80.80 | 312,643 | +4.27(+5.58%) |
Mar 25, 2021 | 75.68 | 77.34 | 73.68 | 76.53 | 294,166 | -0.12(-0.15%) |
Mar 24, 2021 | 79.11 | 80.36 | 76.56 | 76.64 | 514,931 | -1.11(-1.43%) |
Mar 23, 2021 | 80.10 | 80.17 | 77.22 | 77.75 | 350,266 | -2.66(-3.31%) |
Mar 22, 2021 | 81.51 | 81.78 | 79.16 | 80.42 | 243,475 | +0.41(+0.51%) |
Mar 19, 2021 | 77.81 | 80.29 | 77.28 | 80.01 | 1,034,427 | +1.95(+2.50%) |
Mar 18, 2021 | 81.05 | 81.36 | 77.79 | 78.05 | 296,011 | -4.30(-5.22%) |
Mar 17, 2021 | 80.56 | 82.62 | 79.09 | 82.35 | 268,322 | +1.17(+1.44%) |
Mar 16, 2021 | 82.07 | 82.62 | 80.76 | 81.18 | 348,251 | +0.20(+0.25%) |
Mar 15, 2021 | 80.03 | 81.01 | 79.09 | 80.98 | 280,973 | +0.76(+0.95%) |
Mar 12, 2021 | 80.38 | 81.16 | 78.95 | 80.22 | 503,685 | -1.76(-2.15%) |
Mar 11, 2021 | 81.25 | 82.17 | 80.70 | 81.98 | 337,140 | +3.42(+4.36%) |
Mar 10, 2021 | 80.54 | 81.37 | 78.34 | 78.56 | 398,298 | -0.86(-1.08%) |
Mar 09, 2021 | 78.07 | 80.59 | 77.76 | 79.42 | 537,227 | +3.77(+4.99%) |
Mar 08, 2021 | 80.24 | 80.57 | 75.25 | 75.64 | 416,860 | -5.15(-6.38%) |
Mar 05, 2021 | 82.87 | 83.06 | 78.19 | 80.80 | 872,808 | +0.17(+0.20%) |
Mar 04, 2021 | 84.11 | 84.85 | 79.51 | 80.63 | 455,254 | -3.57(-4.24%) |
Mar 03, 2021 | 86.01 | 86.01 | 83.51 | 84.20 | 339,357 | -0.71(-0.84%) |
Mar 02, 2021 | 88.97 | 88.97 | 84.86 | 84.91 | 484,270 | -3.89(-4.38%) |
Mar 01, 2021 | 87.82 | 88.81 | 86.19 | 88.80 | 344,141 | +2.90(+3.37%) |
Feb 26, 2021 | 83.09 | 86.86 | 82.18 | 85.90 | 393,504 | +2.86(+3.44%) |
Feb 25, 2021 | 89.27 | 89.80 | 82.87 | 83.04 | 397,801 | -7.03(-7.80%) |
Feb 24, 2021 | 88.31 | 91.24 | 87.12 | 90.07 | 493,088 | +1.00(+1.12%) |
Feb 23, 2021 | 88.21 | 89.77 | 85.85 | 89.07 | 574,902 | -0.97(-1.08%) |
Feb 22, 2021 | 90.84 | 92.54 | 89.02 | 90.04 | 409,031 | -2.36(-2.55%) |
Feb 19, 2021 | 89.84 | 93.15 | 89.84 | 92.40 | 583,306 | +3.69(+4.16%) |
Feb 18, 2021 | 89.03 | 89.28 | 86.44 | 88.71 | 351,490 | -1.03(-1.15%) |
Feb 17, 2021 | 87.02 | 90.08 | 85.96 | 89.74 | 419,065 | +1.17(+1.33%) |
Feb 16, 2021 | 90.54 | 91.62 | 88.35 | 88.56 | 445,810 | -1.27(-1.42%) |
Feb 12, 2021 | 89.40 | 90.91 | 88.83 | 89.84 | 302,779 | +0.44(+0.49%) |
Feb 11, 2021 | 87.18 | 89.96 | 86.71 | 89.40 | 517,990 | +3.32(+3.86%) |
Feb 10, 2021 | 87.98 | 88.33 | 85.55 | 86.08 | 293,290 | -0.70(-0.81%) |
Feb 09, 2021 | 84.60 | 87.01 | 84.07 | 86.78 | 400,516 | +1.78(+2.09%) |
Feb 08, 2021 | 81.28 | 85.16 | 81.28 | 85.00 | 385,623 | +1.34(+1.60%) |
Feb 05, 2021 | 85.15 | 85.42 | 80.46 | 83.66 | 433,101 | -0.15(-0.17%) |
Feb 04, 2021 | 79.76 | 83.82 | 79.60 | 83.81 | 559,722 | +3.43(+4.26%) |
Feb 03, 2021 | 83.70 | 86.33 | 77.92 | 80.38 | 1,055,936 | -5.91(-6.85%) |
Feb 02, 2021 | 84.06 | 86.82 | 82.21 | 86.29 | 961,654 | +4.20(+5.12%) |