Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.65 | 83.81 | 81.80 | 83.36 | 100,200 | -0.33(-0.39%) |
Apr 29, 2021 | 84.90 | 86.63 | 83.50 | 83.69 | 69,690 | -0.28(-0.33%) |
Apr 28, 2021 | 87.20 | 87.20 | 83.81 | 83.97 | 118,841 | -3.46(-3.96%) |
Apr 27, 2021 | 87.60 | 89.27 | 87.00 | 87.43 | 92,996 | -0.16(-0.18%) |
Apr 26, 2021 | 86.91 | 89.27 | 86.51 | 87.59 | 126,969 | +1.51(+1.75%) |
Apr 23, 2021 | 84.56 | 87.40 | 84.28 | 86.08 | 108,500 | +1.60(+1.89%) |
Apr 22, 2021 | 81.41 | 86.50 | 80.53 | 84.48 | 219,460 | +3.78(+4.68%) |
Apr 21, 2021 | 79.50 | 81.17 | 77.20 | 80.70 | 135,011 | +0.77(+0.96%) |
Apr 20, 2021 | 83.93 | 84.80 | 79.86 | 79.93 | 261,500 | -3.72(-4.45%) |
Apr 19, 2021 | 84.36 | 84.36 | 81.75 | 83.65 | 184,089 | -0.59(-0.70%) |
Apr 16, 2021 | 83.88 | 84.81 | 82.07 | 84.24 | 89,600 | +0.98(+1.18%) |
Apr 15, 2021 | 84.90 | 84.90 | 82.61 | 83.26 | 117,642 | -0.70(-0.83%) |
Apr 14, 2021 | 84.00 | 86.31 | 83.65 | 83.96 | 111,564 | -0.23(-0.27%) |
Apr 13, 2021 | 85.50 | 85.50 | 82.50 | 84.19 | 96,172 | -1.28(-1.50%) |
Apr 12, 2021 | 83.80 | 85.62 | 82.41 | 85.47 | 97,844 | +2.21(+2.65%) |
Apr 09, 2021 | 82.64 | 83.52 | 81.38 | 83.26 | 111,400 | +0.10(+0.12%) |
Apr 08, 2021 | 82.54 | 84.08 | 80.73 | 83.16 | 75,663 | +1.40(+1.71%) |
Apr 07, 2021 | 82.74 | 84.50 | 81.06 | 81.76 | 107,646 | -0.84(-1.02%) |
Apr 06, 2021 | 83.33 | 85.73 | 82.50 | 82.60 | 93,852 | -0.48(-0.58%) |
Apr 05, 2021 | 82.66 | 83.55 | 79.59 | 83.08 | 127,427 | +1.66(+2.04%) |
Apr 01, 2021 | 80.50 | 82.31 | 80.15 | 81.42 | 91,200 | +1.74(+2.18%) |
Mar 31, 2021 | 79.89 | 80.77 | 78.99 | 79.68 | 157,988 | +0.42(+0.53%) |
Mar 30, 2021 | 77.46 | 79.99 | 75.90 | 79.26 | 94,352 | +2.15(+2.79%) |
Mar 29, 2021 | 80.12 | 82.06 | 75.69 | 77.11 | 158,470 | -3.89(-4.80%) |
Mar 26, 2021 | 80.66 | 81.21 | 76.75 | 81.00 | 187,800 | +1.55(+1.95%) |
Mar 25, 2021 | 76.00 | 80.07 | 74.49 | 79.45 | 161,342 | +2.54(+3.30%) |
Mar 24, 2021 | 80.92 | 82.58 | 76.55 | 76.91 | 173,068 | -3.22(-4.02%) |
Mar 23, 2021 | 84.39 | 85.59 | 79.11 | 80.13 | 186,041 | -5.60(-6.53%) |
Mar 22, 2021 | 88.36 | 88.36 | 84.48 | 85.73 | 119,677 | -0.51(-0.59%) |
Mar 19, 2021 | 85.93 | 89.03 | 85.00 | 86.24 | 342,500 | +0.16(+0.19%) |
Mar 18, 2021 | 88.03 | 88.49 | 85.65 | 86.08 | 151,559 | -1.92(-2.18%) |
Mar 17, 2021 | 91.65 | 91.66 | 86.01 | 88.00 | 216,445 | -3.94(-4.29%) |
Mar 16, 2021 | 92.08 | 93.00 | 90.35 | 91.94 | 159,373 | +0.22(+0.24%) |
Mar 15, 2021 | 90.00 | 91.72 | 88.47 | 91.72 | 186,641 | +2.68(+3.01%) |
Mar 12, 2021 | 88.08 | 89.94 | 88.08 | 89.04 | 129,200 | +0.38(+0.43%) |
Mar 11, 2021 | 87.30 | 89.27 | 87.30 | 88.66 | 149,852 | +2.53(+2.94%) |
Mar 10, 2021 | 85.95 | 88.00 | 84.88 | 86.13 | 218,105 | +1.59(+1.88%) |
Mar 09, 2021 | 85.29 | 85.90 | 82.85 | 84.54 | 273,209 | +0.61(+0.73%) |
Mar 08, 2021 | 81.17 | 85.95 | 80.00 | 83.93 | 297,520 | +3.89(+4.86%) |
Mar 05, 2021 | 79.15 | 80.13 | 74.39 | 80.04 | 232,300 | +2.69(+3.48%) |
Mar 04, 2021 | 79.20 | 80.17 | 73.88 | 77.35 | 228,224 | -2.17(-2.73%) |
Mar 03, 2021 | 79.53 | 82.41 | 78.46 | 79.52 | 158,282 | +0.43(+0.54%) |
Mar 02, 2021 | 79.65 | 80.64 | 78.50 | 79.09 | 164,245 | -0.21(-0.26%) |
Mar 01, 2021 | 76.47 | 79.95 | 76.19 | 79.30 | 178,838 | +4.76(+6.39%) |
Feb 26, 2021 | 78.06 | 78.51 | 74.37 | 74.54 | 262,200 | -3.62(-4.63%) |
Feb 25, 2021 | 80.61 | 81.56 | 76.41 | 78.16 | 210,484 | -3.08(-3.79%) |
Feb 24, 2021 | 81.02 | 83.09 | 80.22 | 81.24 | 181,079 | +0.43(+0.53%) |
Feb 23, 2021 | 77.40 | 81.10 | 76.89 | 80.81 | 359,904 | +1.93(+2.45%) |
Feb 22, 2021 | 76.52 | 80.47 | 76.26 | 78.88 | 268,129 | +1.17(+1.51%) |
Feb 19, 2021 | 76.90 | 78.71 | 74.90 | 77.71 | 820,100 | +2.81(+3.75%) |
Feb 18, 2021 | 76.41 | 77.05 | 73.58 | 74.90 | 221,679 | -2.36(-3.05%) |
Feb 17, 2021 | 76.94 | 78.00 | 75.36 | 77.26 | 199,671 | +0.16(+0.21%) |
Feb 16, 2021 | 76.56 | 78.98 | 76.43 | 77.10 | 202,374 | +0.54(+0.71%) |
Feb 12, 2021 | 76.78 | 77.69 | 74.26 | 76.56 | 196,200 | -0.41(-0.53%) |
Feb 11, 2021 | 79.83 | 80.17 | 75.81 | 76.97 | 347,420 | -2.67(-3.35%) |
Feb 10, 2021 | 77.30 | 81.73 | 76.19 | 79.64 | 447,919 | +4.26(+5.65%) |
Feb 09, 2021 | 80.20 | 80.83 | 72.73 | 75.38 | 564,870 | -3.30(-4.19%) |
Feb 08, 2021 | 76.66 | 79.35 | 76.02 | 78.68 | 320,977 | +3.48(+4.63%) |
Feb 05, 2021 | 75.54 | 77.10 | 74.10 | 75.20 | 242,200 | +0.63(+0.84%) |
Feb 04, 2021 | 74.16 | 75.60 | 71.73 | 74.57 | 218,982 | +1.13(+1.54%) |
Feb 03, 2021 | 72.83 | 73.67 | 70.75 | 73.44 | 146,119 | +0.69(+0.95%) |
Feb 02, 2021 | 72.05 | 72.89 | 69.70 | 72.75 | 144,281 | +1.07(+1.49%) |