Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.93 | 84.42 | 82.34 | 82.76 | 334,719 | -1.04(-1.24%) |
Apr 29, 2021 | 85.45 | 86.00 | 83.24 | 83.80 | 320,324 | +0.04(+0.05%) |
Apr 28, 2021 | 83.22 | 85.12 | 81.74 | 83.76 | 278,261 | +0.28(+0.34%) |
Apr 27, 2021 | 83.37 | 84.47 | 83.17 | 83.48 | 261,416 | -0.13(-0.16%) |
Apr 26, 2021 | 84.35 | 85.48 | 82.89 | 83.61 | 262,721 | -0.01(-0.01%) |
Apr 23, 2021 | 81.50 | 83.87 | 80.28 | 83.62 | 207,252 | +2.97(+3.69%) |
Apr 22, 2021 | 82.51 | 82.62 | 80.42 | 80.65 | 213,649 | -1.74(-2.11%) |
Apr 21, 2021 | 80.26 | 82.72 | 80.14 | 82.38 | 208,008 | +2.05(+2.55%) |
Apr 20, 2021 | 82.00 | 82.55 | 79.40 | 80.33 | 348,478 | -1.27(-1.56%) |
Apr 19, 2021 | 81.83 | 81.91 | 80.15 | 81.61 | 251,670 | -0.50(-0.61%) |
Apr 16, 2021 | 82.11 | 82.75 | 81.57 | 82.11 | 388,863 | +0.47(+0.58%) |
Apr 15, 2021 | 81.33 | 82.40 | 79.81 | 81.64 | 248,302 | +0.46(+0.57%) |
Apr 14, 2021 | 79.22 | 82.37 | 79.22 | 81.17 | 413,498 | +2.21(+2.80%) |
Apr 13, 2021 | 80.05 | 80.25 | 78.03 | 78.97 | 267,922 | -1.11(-1.39%) |
Apr 12, 2021 | 78.87 | 80.53 | 78.87 | 80.08 | 274,401 | +1.30(+1.65%) |
Apr 09, 2021 | 76.74 | 78.94 | 76.74 | 78.78 | 234,483 | +2.23(+2.91%) |
Apr 08, 2021 | 75.91 | 76.63 | 74.44 | 76.55 | 170,908 | +0.34(+0.45%) |
Apr 07, 2021 | 76.73 | 77.85 | 75.61 | 76.21 | 188,815 | -0.69(-0.90%) |
Apr 06, 2021 | 76.52 | 78.03 | 76.15 | 76.90 | 368,612 | -0.57(-0.73%) |
Apr 05, 2021 | 77.46 | 77.52 | 75.50 | 77.47 | 272,723 | +1.14(+1.50%) |
Apr 01, 2021 | 76.22 | 76.68 | 74.88 | 76.32 | 205,133 | +0.59(+0.79%) |
Mar 31, 2021 | 77.65 | 77.75 | 75.68 | 75.73 | 238,625 | -1.74(-2.24%) |
Mar 30, 2021 | 75.40 | 78.18 | 74.68 | 77.47 | 231,872 | +2.40(+3.19%) |
Mar 29, 2021 | 77.08 | 78.24 | 75.05 | 75.07 | 192,703 | -1.93(-2.50%) |
Mar 26, 2021 | 75.59 | 77.35 | 74.98 | 76.99 | 139,651 | +2.11(+2.82%) |
Mar 25, 2021 | 71.13 | 75.04 | 70.55 | 74.88 | 179,361 | +2.80(+3.89%) |
Mar 24, 2021 | 74.29 | 75.23 | 71.72 | 72.08 | 285,774 | -1.18(-1.61%) |
Mar 23, 2021 | 74.59 | 75.19 | 72.57 | 73.26 | 267,789 | -2.37(-3.13%) |
Mar 22, 2021 | 76.38 | 76.50 | 73.61 | 75.62 | 339,776 | -1.29(-1.68%) |
Mar 19, 2021 | 77.22 | 78.65 | 76.15 | 76.92 | 538,792 | -0.89(-1.14%) |
Mar 18, 2021 | 79.96 | 80.53 | 77.41 | 77.81 | 574,361 | -2.44(-3.05%) |
Mar 17, 2021 | 80.07 | 80.75 | 79.39 | 80.25 | 249,543 | +0.22(+0.27%) |
Mar 16, 2021 | 79.63 | 80.46 | 78.74 | 80.03 | 208,690 | -0.22(-0.27%) |
Mar 15, 2021 | 80.12 | 80.38 | 78.68 | 80.25 | 215,628 | +0.21(+0.26%) |
Mar 12, 2021 | 79.98 | 80.71 | 78.42 | 80.04 | 193,160 | +0.53(+0.66%) |
Mar 11, 2021 | 78.61 | 80.15 | 77.68 | 79.51 | 316,310 | +0.77(+0.98%) |
Mar 10, 2021 | 75.53 | 79.29 | 75.53 | 78.74 | 340,282 | +3.65(+4.86%) |
Mar 09, 2021 | 75.60 | 75.87 | 73.89 | 75.09 | 210,629 | -0.47(-0.62%) |
Mar 08, 2021 | 73.57 | 77.30 | 73.40 | 75.56 | 466,566 | +2.20(+3.00%) |
Mar 05, 2021 | 68.88 | 73.61 | 68.41 | 73.36 | 576,301 | +5.95(+8.82%) |
Mar 04, 2021 | 66.68 | 68.27 | 65.87 | 67.41 | 316,968 | +0.44(+0.66%) |
Mar 03, 2021 | 66.54 | 68.38 | 66.41 | 66.97 | 183,227 | +1.19(+1.81%) |
Mar 02, 2021 | 65.52 | 66.44 | 64.95 | 65.78 | 145,143 | +0.12(+0.19%) |
Mar 01, 2021 | 65.76 | 66.99 | 65.40 | 65.66 | 305,195 | +1.50(+2.34%) |
Feb 26, 2021 | 63.42 | 65.51 | 63.06 | 64.16 | 224,841 | +0.87(+1.37%) |
Feb 25, 2021 | 65.79 | 66.03 | 63.27 | 63.29 | 219,155 | -2.26(-3.44%) |
Feb 24, 2021 | 63.07 | 65.71 | 62.63 | 65.55 | 278,690 | +2.98(+4.77%) |
Feb 23, 2021 | 61.70 | 62.73 | 60.72 | 62.56 | 385,489 | -0.08(-0.14%) |
Feb 22, 2021 | 62.36 | 63.62 | 62.09 | 62.65 | 259,621 | +0.39(+0.62%) |
Feb 19, 2021 | 60.38 | 62.47 | 60.38 | 62.26 | 241,264 | +2.24(+3.73%) |
Feb 18, 2021 | 60.65 | 61.49 | 60.02 | 60.02 | 371,912 | -1.10(-1.81%) |
Feb 17, 2021 | 61.32 | 62.61 | 60.90 | 61.13 | 274,385 | -0.94(-1.52%) |
Feb 16, 2021 | 63.17 | 63.88 | 61.80 | 62.07 | 247,772 | -0.35(-0.56%) |
Feb 12, 2021 | 61.60 | 62.53 | 61.27 | 62.42 | 156,075 | +0.73(+1.18%) |
Feb 11, 2021 | 62.85 | 63.39 | 60.94 | 61.69 | 228,633 | -0.54(-0.86%) |
Feb 10, 2021 | 62.43 | 63.21 | 60.83 | 62.23 | 450,148 | +0.32(+0.52%) |
Feb 09, 2021 | 62.67 | 62.85 | 61.72 | 61.91 | 180,690 | -0.73(-1.16%) |
Feb 08, 2021 | 61.48 | 63.26 | 61.46 | 62.64 | 301,025 | +1.41(+2.30%) |
Feb 05, 2021 | 60.86 | 61.41 | 60.23 | 61.23 | 207,208 | +0.71(+1.18%) |
Feb 04, 2021 | 59.25 | 60.64 | 59.09 | 60.52 | 259,932 | +1.27(+2.14%) |
Feb 03, 2021 | 57.85 | 59.40 | 56.61 | 59.25 | 265,400 | +1.62(+2.81%) |
Feb 02, 2021 | 58.44 | 58.99 | 56.99 | 57.63 | 197,683 | +0.15(+0.26%) |