Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.32 | 79.67 | 77.32 | 78.15 | 58,300 | -0.24(-0.31%) |
Apr 29, 2021 | 78.87 | 79.33 | 78.07 | 78.39 | 19,002 | +0.34(+0.44%) |
Apr 28, 2021 | 79.22 | 79.27 | 77.70 | 78.05 | 15,997 | -0.30(-0.38%) |
Apr 27, 2021 | 78.74 | 79.32 | 77.81 | 78.35 | 24,862 | -0.62(-0.79%) |
Apr 26, 2021 | 80.34 | 80.34 | 78.44 | 78.97 | 21,694 | -0.41(-0.52%) |
Apr 23, 2021 | 78.36 | 80.40 | 78.36 | 79.38 | 53,400 | +1.44(+1.85%) |
Apr 22, 2021 | 78.44 | 78.89 | 77.53 | 77.94 | 21,260 | -0.62(-0.79%) |
Apr 21, 2021 | 76.90 | 78.81 | 76.90 | 78.56 | 18,915 | +1.66(+2.16%) |
Apr 20, 2021 | 78.99 | 78.99 | 76.64 | 76.90 | 53,509 | -2.09(-2.65%) |
Apr 19, 2021 | 79.16 | 80.73 | 78.63 | 78.99 | 36,702 | -0.80(-1.00%) |
Apr 16, 2021 | 81.14 | 81.14 | 79.63 | 79.79 | 35,200 | -0.05(-0.06%) |
Apr 15, 2021 | 80.90 | 80.90 | 78.97 | 79.84 | 21,646 | -0.32(-0.40%) |
Apr 14, 2021 | 79.21 | 80.92 | 79.21 | 80.16 | 15,358 | +0.95(+1.20%) |
Apr 13, 2021 | 81.13 | 81.13 | 79.20 | 79.21 | 29,012 | -1.53(-1.89%) |
Apr 12, 2021 | 81.51 | 81.51 | 80.73 | 80.74 | 15,933 | -0.01(-0.01%) |
Apr 09, 2021 | 80.53 | 81.24 | 79.94 | 80.75 | 29,400 | +0.15(+0.19%) |
Apr 08, 2021 | 79.53 | 80.97 | 79.25 | 80.60 | 50,212 | +0.88(+1.10%) |
Apr 07, 2021 | 80.01 | 81.27 | 79.59 | 79.72 | 37,258 | -1.18(-1.46%) |
Apr 06, 2021 | 81.22 | 81.80 | 80.38 | 80.90 | 33,058 | -0.57(-0.70%) |
Apr 05, 2021 | 83.11 | 83.11 | 80.79 | 81.47 | 36,200 | -1.07(-1.30%) |
Apr 01, 2021 | 81.67 | 82.55 | 80.77 | 82.54 | 38,800 | -0.16(-0.19%) |
Mar 31, 2021 | 84.38 | 85.25 | 82.19 | 82.70 | 52,092 | -1.68(-1.99%) |
Mar 30, 2021 | 83.73 | 85.03 | 83.55 | 84.38 | 38,609 | +1.46(+1.76%) |
Mar 29, 2021 | 84.04 | 85.29 | 82.59 | 82.92 | 44,913 | -1.98(-2.33%) |
Mar 26, 2021 | 85.16 | 85.56 | 84.03 | 84.90 | 29,300 | +1.23(+1.47%) |
Mar 25, 2021 | 81.00 | 83.81 | 80.15 | 83.67 | 31,592 | +2.56(+3.16%) |
Mar 24, 2021 | 82.16 | 86.58 | 81.10 | 81.11 | 33,161 | +0.61(+0.76%) |
Mar 23, 2021 | 82.70 | 82.70 | 80.32 | 80.50 | 33,283 | -3.46(-4.12%) |
Mar 22, 2021 | 85.92 | 85.92 | 83.18 | 83.96 | 35,389 | -3.03(-3.48%) |
Mar 19, 2021 | 84.25 | 87.29 | 82.68 | 86.99 | 237,000 | +1.82(+2.14%) |
Mar 18, 2021 | 87.37 | 87.37 | 84.50 | 85.17 | 72,739 | -1.44(-1.66%) |
Mar 17, 2021 | 88.95 | 88.95 | 85.59 | 86.61 | 53,103 | -1.70(-1.93%) |
Mar 16, 2021 | 90.86 | 90.86 | 87.73 | 88.31 | 36,141 | -3.04(-3.33%) |
Mar 15, 2021 | 92.06 | 92.06 | 89.27 | 91.35 | 61,007 | -1.01(-1.09%) |
Mar 12, 2021 | 91.30 | 92.80 | 90.44 | 92.36 | 33,700 | +1.50(+1.65%) |
Mar 11, 2021 | 90.02 | 91.11 | 89.47 | 90.86 | 41,807 | -0.12(-0.13%) |
Mar 10, 2021 | 87.87 | 91.20 | 87.87 | 90.98 | 42,582 | +2.88(+3.27%) |
Mar 09, 2021 | 89.10 | 89.73 | 87.00 | 88.10 | 51,073 | -1.59(-1.77%) |
Mar 08, 2021 | 86.50 | 90.00 | 85.53 | 89.69 | 53,290 | +3.14(+3.63%) |
Mar 05, 2021 | 83.78 | 86.57 | 83.39 | 86.55 | 70,500 | +4.20(+5.10%) |
Mar 04, 2021 | 81.65 | 83.82 | 80.74 | 82.35 | 44,583 | +1.44(+1.78%) |
Mar 03, 2021 | 80.20 | 82.87 | 80.20 | 80.91 | 34,547 | +1.52(+1.91%) |
Mar 02, 2021 | 80.01 | 80.20 | 78.69 | 79.39 | 23,941 | -1.25(-1.55%) |
Mar 01, 2021 | 79.00 | 81.03 | 78.43 | 80.64 | 28,656 | +3.31(+4.28%) |
Feb 26, 2021 | 79.00 | 79.60 | 77.33 | 77.33 | 48,100 | -1.92(-2.42%) |
Feb 25, 2021 | 82.24 | 82.24 | 78.59 | 79.25 | 25,593 | -2.41(-2.95%) |
Feb 24, 2021 | 79.20 | 82.25 | 79.20 | 81.66 | 34,031 | +2.28(+2.87%) |
Feb 23, 2021 | 78.10 | 80.74 | 77.72 | 79.38 | 30,689 | +1.09(+1.39%) |
Feb 22, 2021 | 75.55 | 78.29 | 74.90 | 78.29 | 28,467 | +1.97(+2.58%) |
Feb 19, 2021 | 74.63 | 76.49 | 74.63 | 76.32 | 23,000 | +0.84(+1.11%) |
Feb 18, 2021 | 75.69 | 76.68 | 74.64 | 75.48 | 31,515 | -0.22(-0.29%) |
Feb 17, 2021 | 75.50 | 76.74 | 75.23 | 75.70 | 16,538 | +0.13(+0.17%) |
Feb 16, 2021 | 76.88 | 76.88 | 74.96 | 75.57 | 51,510 | -0.20(-0.26%) |
Feb 12, 2021 | 75.51 | 76.80 | 74.02 | 75.77 | 28,300 | +0.53(+0.70%) |
Feb 11, 2021 | 75.68 | 76.20 | 74.67 | 75.24 | 39,881 | -0.44(-0.58%) |
Feb 10, 2021 | 75.79 | 76.50 | 75.01 | 75.68 | 30,992 | +0.41(+0.54%) |
Feb 09, 2021 | 73.97 | 76.64 | 72.85 | 75.27 | 35,202 | +0.79(+1.06%) |
Feb 08, 2021 | 73.15 | 74.48 | 70.89 | 74.48 | 30,703 | +1.50(+2.06%) |
Feb 05, 2021 | 72.51 | 73.66 | 71.29 | 72.98 | 34,400 | +0.45(+0.62%) |
Feb 04, 2021 | 69.96 | 72.53 | 69.96 | 72.53 | 27,735 | +2.12(+3.01%) |
Feb 03, 2021 | 69.85 | 70.55 | 68.47 | 70.41 | 34,403 | +0.17(+0.24%) |
Feb 02, 2021 | 68.77 | 70.25 | 68.01 | 70.24 | 33,223 | +1.83(+2.68%) |