Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.30 | 85.91 | 84.57 | 84.78 | 902,459 | -1.67(-1.94%) |
Apr 29, 2021 | 87.25 | 87.25 | 85.98 | 86.45 | 314,078 | -0.09(-0.10%) |
Apr 28, 2021 | 86.58 | 87.48 | 86.35 | 86.54 | 360,203 | -0.29(-0.33%) |
Apr 27, 2021 | 86.58 | 87.17 | 85.64 | 86.83 | 480,562 | +0.44(+0.51%) |
Apr 26, 2021 | 84.35 | 86.39 | 83.76 | 86.38 | 862,512 | +2.05(+2.43%) |
Apr 23, 2021 | 83.04 | 84.70 | 83.00 | 84.34 | 929,886 | +1.41(+1.70%) |
Apr 22, 2021 | 84.43 | 84.66 | 82.30 | 82.93 | 444,617 | -1.36(-1.61%) |
Apr 21, 2021 | 82.29 | 84.66 | 82.29 | 84.29 | 420,196 | +1.21(+1.46%) |
Apr 20, 2021 | 84.11 | 84.55 | 82.50 | 83.08 | 264,096 | -1.28(-1.52%) |
Apr 19, 2021 | 84.12 | 84.89 | 83.58 | 84.36 | 569,014 | -0.07(-0.08%) |
Apr 16, 2021 | 84.81 | 85.75 | 84.35 | 84.42 | 476,929 | -0.21(-0.24%) |
Apr 15, 2021 | 82.87 | 84.65 | 81.97 | 84.63 | 728,114 | +2.70(+3.29%) |
Apr 14, 2021 | 82.80 | 83.10 | 81.83 | 81.93 | 602,080 | -0.90(-1.08%) |
Apr 13, 2021 | 83.94 | 83.94 | 82.07 | 82.83 | 368,022 | -0.18(-0.21%) |
Apr 12, 2021 | 83.30 | 83.71 | 82.54 | 83.01 | 412,726 | -1.20(-1.43%) |
Apr 09, 2021 | 82.65 | 84.44 | 82.34 | 84.21 | 534,324 | +1.42(+1.71%) |
Apr 08, 2021 | 82.20 | 82.83 | 81.00 | 82.79 | 738,769 | +1.62(+2.00%) |
Apr 07, 2021 | 83.67 | 83.78 | 81.04 | 81.17 | 630,531 | -3.04(-3.61%) |
Apr 06, 2021 | 83.52 | 84.86 | 83.30 | 84.21 | 684,764 | +0.20(+0.23%) |
Apr 05, 2021 | 83.65 | 84.45 | 82.84 | 84.01 | 691,713 | +1.01(+1.22%) |
Apr 01, 2021 | 82.50 | 84.00 | 82.50 | 83.00 | 747,444 | +1.30(+1.59%) |
Mar 31, 2021 | 80.77 | 82.72 | 80.77 | 81.70 | 1,168,533 | +1.20(+1.49%) |
Mar 30, 2021 | 79.20 | 80.60 | 78.62 | 80.50 | 459,258 | +1.04(+1.31%) |
Mar 29, 2021 | 79.86 | 81.66 | 79.17 | 79.45 | 643,800 | -1.13(-1.40%) |
Mar 26, 2021 | 77.78 | 80.64 | 77.77 | 80.58 | 854,816 | +2.81(+3.61%) |
Mar 25, 2021 | 75.50 | 78.24 | 74.93 | 77.78 | 770,153 | +1.49(+1.95%) |
Mar 24, 2021 | 75.20 | 76.50 | 74.24 | 76.29 | 1,253,960 | +1.63(+2.19%) |
Mar 23, 2021 | 77.27 | 77.70 | 74.36 | 74.66 | 868,712 | -3.11(-4.00%) |
Mar 22, 2021 | 78.29 | 79.31 | 77.59 | 77.77 | 1,157,005 | -0.25(-0.32%) |
Mar 19, 2021 | 78.09 | 79.21 | 77.32 | 78.02 | 1,940,023 | -0.77(-0.97%) |
Mar 18, 2021 | 81.20 | 81.59 | 78.39 | 78.78 | 668,056 | -3.19(-3.89%) |
Mar 17, 2021 | 81.45 | 82.38 | 80.59 | 81.97 | 784,494 | -0.06(-0.07%) |
Mar 16, 2021 | 83.05 | 83.30 | 80.98 | 82.03 | 1,249,921 | -0.46(-0.56%) |
Mar 15, 2021 | 80.03 | 82.86 | 79.77 | 82.49 | 1,182,439 | +2.62(+3.28%) |
Mar 12, 2021 | 78.26 | 79.92 | 78.10 | 79.88 | 766,236 | +0.89(+1.12%) |
Mar 11, 2021 | 78.50 | 79.52 | 77.55 | 78.99 | 698,066 | +1.98(+2.57%) |
Mar 10, 2021 | 78.23 | 79.11 | 76.91 | 77.01 | 601,098 | -0.14(-0.18%) |
Mar 09, 2021 | 75.89 | 77.94 | 75.89 | 77.15 | 1,110,583 | +3.13(+4.23%) |
Mar 08, 2021 | 76.62 | 77.42 | 73.66 | 74.02 | 583,379 | -3.10(-4.02%) |
Mar 05, 2021 | 77.05 | 77.29 | 73.35 | 77.12 | 707,319 | +1.26(+1.66%) |
Mar 04, 2021 | 77.96 | 78.49 | 74.56 | 75.86 | 988,227 | -2.34(-3.00%) |
Mar 03, 2021 | 81.76 | 81.94 | 78.13 | 78.20 | 1,155,668 | -3.19(-3.92%) |
Mar 02, 2021 | 84.17 | 84.66 | 81.17 | 81.39 | 870,359 | -2.48(-2.96%) |
Mar 01, 2021 | 83.24 | 84.90 | 82.48 | 83.87 | 1,298,721 | +2.57(+3.16%) |
Feb 26, 2021 | 80.94 | 81.95 | 79.92 | 81.30 | 1,406,511 | +1.15(+1.44%) |
Feb 25, 2021 | 81.91 | 82.29 | 79.65 | 80.15 | 663,761 | -2.21(-2.68%) |
Feb 24, 2021 | 81.75 | 82.74 | 80.28 | 82.36 | 692,817 | +0.55(+0.67%) |
Feb 23, 2021 | 81.36 | 82.16 | 78.34 | 81.81 | 983,826 | -1.10(-1.33%) |
Feb 22, 2021 | 82.82 | 84.99 | 82.39 | 82.91 | 904,227 | -3.10(-3.60%) |
Feb 19, 2021 | 84.39 | 87.51 | 84.36 | 86.01 | 1,453,163 | +1.66(+1.97%) |
Feb 18, 2021 | 85.68 | 86.55 | 84.14 | 84.34 | 910,347 | -1.38(-1.61%) |
Feb 17, 2021 | 89.01 | 89.40 | 85.01 | 85.72 | 1,278,313 | -3.31(-3.71%) |
Feb 16, 2021 | 91.05 | 93.09 | 88.85 | 89.03 | 1,330,067 | -3.43(-3.71%) |
Feb 12, 2021 | 93.60 | 100.16 | 91.87 | 92.46 | 2,017,249 | +4.08(+4.62%) |
Feb 11, 2021 | 87.75 | 88.83 | 87.47 | 88.38 | 900,347 | +1.45(+1.66%) |
Feb 10, 2021 | 87.54 | 88.31 | 86.69 | 86.93 | 531,554 | -0.60(-0.69%) |
Feb 09, 2021 | 87.36 | 88.03 | 86.69 | 87.53 | 611,258 | +0.39(+0.45%) |
Feb 08, 2021 | 85.70 | 87.16 | 85.66 | 87.14 | 528,897 | +1.53(+1.79%) |
Feb 05, 2021 | 85.14 | 86.08 | 84.50 | 85.60 | 489,775 | +0.79(+0.93%) |
Feb 04, 2021 | 84.32 | 85.19 | 84.09 | 84.82 | 356,577 | +0.49(+0.58%) |
Feb 03, 2021 | 83.88 | 84.79 | 83.18 | 84.32 | 650,959 | +0.45(+0.54%) |
Feb 02, 2021 | 82.70 | 83.97 | 82.46 | 83.87 | 778,781 | +1.64(+2.00%) |