Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.26 | 81.87 | 80.51 | 80.68 | 38,400 | -0.73(-0.90%) |
Apr 29, 2021 | 82.82 | 82.82 | 80.55 | 81.41 | 65,336 | -0.34(-0.42%) |
Apr 28, 2021 | 81.03 | 82.08 | 80.43 | 81.75 | 57,492 | +0.64(+0.79%) |
Apr 27, 2021 | 81.06 | 81.41 | 80.78 | 81.11 | 218,002 | +0.38(+0.47%) |
Apr 26, 2021 | 79.86 | 80.77 | 79.58 | 80.73 | 59,784 | +0.81(+1.01%) |
Apr 23, 2021 | 78.86 | 80.08 | 78.86 | 79.92 | 33,400 | +1.26(+1.60%) |
Apr 22, 2021 | 78.91 | 79.96 | 78.41 | 78.66 | 46,556 | -0.24(-0.30%) |
Apr 21, 2021 | 77.90 | 78.99 | 77.44 | 78.90 | 47,505 | +0.87(+1.11%) |
Apr 20, 2021 | 79.74 | 79.74 | 77.50 | 78.03 | 52,591 | -1.98(-2.47%) |
Apr 19, 2021 | 81.06 | 81.35 | 79.58 | 80.01 | 62,521 | -1.57(-1.92%) |
Apr 16, 2021 | 81.90 | 81.90 | 80.61 | 81.58 | 50,600 | -0.23(-0.28%) |
Apr 15, 2021 | 82.06 | 82.63 | 81.22 | 81.81 | 44,284 | +0.25(+0.31%) |
Apr 14, 2021 | 82.73 | 83.10 | 81.37 | 81.56 | 55,139 | -1.00(-1.21%) |
Apr 13, 2021 | 81.70 | 82.86 | 81.70 | 82.56 | 63,420 | +1.15(+1.41%) |
Apr 12, 2021 | 81.19 | 81.81 | 80.49 | 81.41 | 64,857 | +0.59(+0.73%) |
Apr 09, 2021 | 79.87 | 80.82 | 79.71 | 80.82 | 45,400 | +0.65(+0.81%) |
Apr 08, 2021 | 80.04 | 80.31 | 79.56 | 80.17 | 109,957 | +0.73(+0.92%) |
Apr 07, 2021 | 80.05 | 80.38 | 79.20 | 79.44 | 49,397 | -0.70(-0.87%) |
Apr 06, 2021 | 79.39 | 80.62 | 79.23 | 80.14 | 57,194 | +0.74(+0.93%) |
Apr 05, 2021 | 80.28 | 80.28 | 78.38 | 79.40 | 88,686 | -0.02(-0.03%) |
Apr 01, 2021 | 79.76 | 80.36 | 78.97 | 79.42 | 62,400 | +0.97(+1.24%) |
Mar 31, 2021 | 78.19 | 79.31 | 78.19 | 78.45 | 48,411 | +1.17(+1.51%) |
Mar 30, 2021 | 76.39 | 77.64 | 75.93 | 77.28 | 49,592 | +0.42(+0.55%) |
Mar 29, 2021 | 77.50 | 78.14 | 76.36 | 76.86 | 64,827 | -0.91(-1.17%) |
Mar 26, 2021 | 76.61 | 77.79 | 75.16 | 77.77 | 87,200 | +1.28(+1.67%) |
Mar 25, 2021 | 75.33 | 77.23 | 75.15 | 76.49 | 106,163 | -0.32(-0.42%) |
Mar 24, 2021 | 81.80 | 81.80 | 76.65 | 76.81 | 128,555 | -4.47(-5.50%) |
Mar 23, 2021 | 82.23 | 83.12 | 81.00 | 81.28 | 75,323 | -1.22(-1.48%) |
Mar 22, 2021 | 82.38 | 82.91 | 81.63 | 82.50 | 78,003 | +0.52(+0.63%) |
Mar 19, 2021 | 81.10 | 82.52 | 80.60 | 81.98 | 97,200 | +1.29(+1.60%) |
Mar 18, 2021 | 82.28 | 82.78 | 80.51 | 80.69 | 99,465 | -2.03(-2.45%) |
Mar 17, 2021 | 80.34 | 83.55 | 79.98 | 82.72 | 90,983 | +1.15(+1.41%) |
Mar 16, 2021 | 82.82 | 83.01 | 80.78 | 81.57 | 87,120 | -0.89(-1.08%) |
Mar 15, 2021 | 81.87 | 82.49 | 81.09 | 82.46 | 75,391 | +0.29(+0.35%) |
Mar 12, 2021 | 81.59 | 82.17 | 80.41 | 82.17 | 96,900 | -0.74(-0.89%) |
Mar 11, 2021 | 81.41 | 82.94 | 81.35 | 82.91 | 89,103 | +3.07(+3.85%) |
Mar 10, 2021 | 81.32 | 81.88 | 79.28 | 79.84 | 146,501 | -0.16(-0.20%) |
Mar 09, 2021 | 78.52 | 80.46 | 78.52 | 80.00 | 282,536 | +2.92(+3.79%) |
Mar 08, 2021 | 78.45 | 80.23 | 77.00 | 77.08 | 158,631 | -1.90(-2.41%) |
Mar 05, 2021 | 79.11 | 79.11 | 73.97 | 78.98 | 245,400 | +0.77(+0.98%) |
Mar 04, 2021 | 80.31 | 80.90 | 76.04 | 78.21 | 347,247 | -2.59(-3.21%) |
Mar 03, 2021 | 84.48 | 84.48 | 80.13 | 80.80 | 210,398 | -3.44(-4.08%) |
Mar 02, 2021 | 86.58 | 86.77 | 84.14 | 84.24 | 134,301 | -2.21(-2.56%) |
Mar 01, 2021 | 84.35 | 86.63 | 83.85 | 86.45 | 114,544 | +3.52(+4.24%) |
Feb 26, 2021 | 82.59 | 84.14 | 80.87 | 82.93 | 277,000 | +1.57(+1.93%) |
Feb 25, 2021 | 84.38 | 86.13 | 81.00 | 81.36 | 281,348 | -3.50(-4.12%) |
Feb 24, 2021 | 85.68 | 85.68 | 83.28 | 84.86 | 152,013 | -0.94(-1.10%) |
Feb 23, 2021 | 84.39 | 86.14 | 80.37 | 85.80 | 410,891 | -1.81(-2.07%) |
Feb 22, 2021 | 89.14 | 89.26 | 87.36 | 87.61 | 120,880 | -3.00(-3.31%) |
Feb 19, 2021 | 90.56 | 91.57 | 90.32 | 90.61 | 157,400 | +0.94(+1.05%) |
Feb 18, 2021 | 89.43 | 89.99 | 88.09 | 89.67 | 99,424 | -1.28(-1.41%) |
Feb 17, 2021 | 91.12 | 91.72 | 89.47 | 90.95 | 139,191 | -0.90(-0.98%) |
Feb 16, 2021 | 93.33 | 93.45 | 91.14 | 91.85 | 219,926 | -0.67(-0.72%) |
Feb 12, 2021 | 91.36 | 92.76 | 90.91 | 92.52 | 111,000 | +0.77(+0.84%) |
Feb 11, 2021 | 90.69 | 92.54 | 90.48 | 91.75 | 125,558 | +1.83(+2.04%) |
Feb 10, 2021 | 91.34 | 91.36 | 88.51 | 89.92 | 129,833 | -0.60(-0.66%) |
Feb 09, 2021 | 90.06 | 91.24 | 89.94 | 90.52 | 171,055 | +0.59(+0.66%) |
Feb 08, 2021 | 90.70 | 90.78 | 89.13 | 89.93 | 114,742 | +0.21(+0.23%) |
Feb 05, 2021 | 89.27 | 89.91 | 88.42 | 89.72 | 206,400 | +1.88(+2.14%) |
Feb 04, 2021 | 87.38 | 87.84 | 86.42 | 87.84 | 131,453 | +1.74(+2.02%) |
Feb 03, 2021 | 86.41 | 87.36 | 86.02 | 86.10 | 163,267 | +1.02(+1.20%) |
Feb 02, 2021 | 86.60 | 86.60 | 84.62 | 85.08 | 141,534 | +0.03(+0.04%) |