Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.25 | 81.29 | 81.14 | 81.28 | 4,928 | -0.36(-0.44%) |
Apr 29, 2021 | 81.16 | 81.69 | 81.11 | 81.64 | 4,806 | +0.05(+0.06%) |
Apr 28, 2021 | 81.67 | 81.70 | 81.54 | 81.59 | 2,133 | -0.49(-0.59%) |
Apr 27, 2021 | 82.08 | 82.08 | 82.08 | 541 | +0.00(+0.00%) | |
Apr 26, 2021 | 81.92 | 82.08 | 81.92 | 82.08 | 1,530 | -0.04(-0.04%) |
Apr 23, 2021 | 82.12 | 82.25 | 82.12 | 82.12 | 1,334 | +0.78(+0.96%) |
Apr 22, 2021 | 81.90 | 81.90 | 81.29 | 81.33 | 1,016 | -0.49(-0.60%) |
Apr 21, 2021 | 80.77 | 81.87 | 80.77 | 81.83 | 3,255 | +0.84(+1.03%) |
Apr 20, 2021 | 80.96 | 81.11 | 80.64 | 80.99 | 1,875 | -0.18(-0.22%) |
Apr 19, 2021 | 81.14 | 81.18 | 81.14 | 81.17 | 1,892 | -0.68(-0.83%) |
Apr 16, 2021 | 81.66 | 81.85 | 81.55 | 81.85 | 2,258 | +0.42(+0.51%) |
Apr 15, 2021 | 81.24 | 81.43 | 81.24 | 81.43 | 1,859 | +1.04(+1.30%) |
Apr 14, 2021 | 80.94 | 80.94 | 80.39 | 80.39 | 1,809 | -0.30(-0.37%) |
Apr 13, 2021 | 80.59 | 80.69 | 80.33 | 80.69 | 2,745 | +0.52(+0.65%) |
Apr 12, 2021 | 79.78 | 80.16 | 79.70 | 80.16 | 1,586 | +0.03(+0.04%) |
Apr 09, 2021 | 79.90 | 80.13 | 79.90 | 80.13 | 4,004 | +0.22(+0.28%) |
Apr 08, 2021 | 79.95 | 80.03 | 79.90 | 79.90 | 751 | +0.49(+0.61%) |
Apr 07, 2021 | 80.04 | 80.04 | 79.34 | 79.42 | 3,867 | -0.52(-0.65%) |
Apr 06, 2021 | 79.86 | 80.33 | 79.86 | 79.93 | 2,555 | +0.21(+0.27%) |
Apr 05, 2021 | 79.37 | 79.86 | 79.30 | 79.72 | 3,090 | +0.75(+0.95%) |
Apr 01, 2021 | 79.09 | 79.09 | 78.87 | 78.97 | 4,004 | +0.80(+1.02%) |
Mar 31, 2021 | 78.05 | 78.48 | 78.05 | 78.17 | 3,392 | +0.68(+0.88%) |
Mar 30, 2021 | 77.70 | 77.70 | 77.50 | 77.50 | 3,767 | -0.47(-0.60%) |
Mar 29, 2021 | 78.02 | 78.02 | 77.67 | 77.96 | 1,704 | -0.02(-0.03%) |
Mar 26, 2021 | 77.12 | 77.99 | 76.83 | 77.99 | 2,156 | +1.00(+1.30%) |
Mar 25, 2021 | 76.30 | 76.99 | 76.30 | 76.99 | 10,838 | +0.54(+0.71%) |
Mar 24, 2021 | 77.49 | 77.49 | 76.44 | 76.44 | 1,558 | -1.16(-1.50%) |
Mar 23, 2021 | 78.18 | 78.18 | 77.51 | 77.60 | 3,799 | -0.76(-0.97%) |
Mar 22, 2021 | 78.17 | 78.38 | 78.17 | 78.37 | 2,680 | +0.87(+1.13%) |
Mar 19, 2021 | 77.50 | 77.50 | 77.26 | 77.49 | 2,570 | +0.38(+0.49%) |
Mar 18, 2021 | 78.06 | 78.06 | 77.05 | 77.11 | 11,907 | -1.61(-2.04%) |
Mar 17, 2021 | 78.00 | 78.86 | 77.99 | 78.72 | 4,224 | -0.19(-0.24%) |
Mar 16, 2021 | 79.19 | 79.19 | 78.77 | 78.91 | 2,000 | +0.09(+0.11%) |
Mar 15, 2021 | 78.09 | 78.82 | 77.83 | 78.82 | 2,541 | +0.90(+1.16%) |
Mar 12, 2021 | 77.23 | 77.92 | 77.22 | 77.92 | 1,644 | -0.10(-0.13%) |
Mar 11, 2021 | 77.82 | 78.33 | 77.82 | 78.02 | 6,616 | +1.09(+1.41%) |
Mar 10, 2021 | 77.33 | 77.35 | 76.93 | 76.93 | 18,422 | -0.24(-0.31%) |
Mar 09, 2021 | 76.24 | 77.17 | 76.24 | 77.17 | 8,175 | +2.00(+2.67%) |
Mar 08, 2021 | 75.99 | 76.23 | 75.17 | 75.17 | 4,156 | -0.70(-0.93%) |
Mar 05, 2021 | 74.78 | 75.87 | 74.04 | 75.87 | 7,093 | +1.65(+2.23%) |
Mar 04, 2021 | 75.07 | 75.85 | 74.00 | 74.22 | 11,070 | -1.31(-1.74%) |
Mar 03, 2021 | 76.11 | 76.40 | 75.39 | 75.53 | 27,174 | -1.71(-2.21%) |
Mar 02, 2021 | 77.57 | 77.79 | 77.25 | 77.25 | 2,391 | -0.60(-0.77%) |
Mar 01, 2021 | 77.40 | 77.84 | 77.28 | 77.84 | 4,001 | +1.23(+1.60%) |
Feb 26, 2021 | 76.89 | 76.92 | 76.30 | 76.61 | 6,785 | +0.24(+0.31%) |
Feb 25, 2021 | 77.55 | 77.55 | 76.37 | 76.38 | 8,822 | -1.97(-2.52%) |
Feb 24, 2021 | 77.63 | 78.35 | 77.63 | 78.35 | 2,458 | +0.66(+0.85%) |
Feb 23, 2021 | 77.69 | 77.69 | 77.69 | 77.69 | 817 | -0.93(-1.18%) |
Feb 22, 2021 | 79.19 | 79.19 | 78.62 | 78.62 | 1,832 | -1.29(-1.62%) |
Feb 19, 2021 | 80.45 | 80.45 | 79.86 | 79.92 | 5,345 | -0.63(-0.78%) |
Feb 18, 2021 | 79.66 | 80.55 | 79.66 | 80.55 | 1,787 | +0.51(+0.64%) |
Feb 17, 2021 | 80.03 | 80.04 | 79.77 | 80.04 | 20,593 | +0.05(+0.07%) |
Feb 16, 2021 | 80.70 | 81.10 | 79.98 | 79.98 | 3,995 | -0.61(-0.76%) |
Feb 12, 2021 | 80.24 | 80.63 | 80.22 | 80.60 | 4,729 | +0.30(+0.37%) |
Feb 11, 2021 | 80.48 | 80.54 | 80.20 | 80.30 | 27,114 | +0.05(+0.06%) |
Feb 10, 2021 | 80.22 | 80.56 | 80.22 | 80.25 | 3,750 | -0.09(-0.11%) |
Feb 09, 2021 | 80.69 | 80.69 | 80.20 | 80.34 | 3,652 | +0.22(+0.27%) |
Feb 08, 2021 | 80.76 | 80.76 | 80.07 | 80.12 | 9,576 | -0.07(-0.09%) |
Feb 05, 2021 | 80.17 | 80.20 | 79.95 | 80.19 | 5,140 | +0.89(+1.13%) |
Feb 04, 2021 | 78.84 | 79.37 | 78.84 | 79.29 | 2,927 | +1.15(+1.47%) |
Feb 03, 2021 | 78.12 | 78.47 | 78.12 | 78.14 | 28,387 | -0.54(-0.69%) |
Feb 02, 2021 | 78.23 | 78.79 | 78.23 | 78.68 | 2,066 | +1.04(+1.34%) |