Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.09 | 81.98 | 80.09 | 80.31 | 380,053 | -1.74(-2.12%) |
Apr 29, 2021 | 80.72 | 82.14 | 80.32 | 82.05 | 345,168 | +1.73(+2.16%) |
Apr 28, 2021 | 81.33 | 81.35 | 80.13 | 80.32 | 285,883 | -0.81(-1.00%) |
Apr 27, 2021 | 80.02 | 81.23 | 79.72 | 81.13 | 181,521 | +1.76(+2.22%) |
Apr 26, 2021 | 81.63 | 81.99 | 78.92 | 79.37 | 301,035 | -0.97(-1.21%) |
Apr 23, 2021 | 78.23 | 81.17 | 78.23 | 80.34 | 235,411 | +2.25(+2.89%) |
Apr 22, 2021 | 79.21 | 79.91 | 78.04 | 78.09 | 190,522 | -1.21(-1.53%) |
Apr 21, 2021 | 77.49 | 79.79 | 77.33 | 79.30 | 266,497 | +1.14(+1.46%) |
Apr 20, 2021 | 80.52 | 80.52 | 78.14 | 78.16 | 187,052 | -2.39(-2.96%) |
Apr 19, 2021 | 81.22 | 81.57 | 79.95 | 80.55 | 185,577 | -0.49(-0.61%) |
Apr 16, 2021 | 80.78 | 81.38 | 80.09 | 81.04 | 170,899 | +1.03(+1.29%) |
Apr 15, 2021 | 80.41 | 80.41 | 78.46 | 80.01 | 163,280 | -0.16(-0.20%) |
Apr 14, 2021 | 79.08 | 80.74 | 79.08 | 80.17 | 154,829 | +1.06(+1.34%) |
Apr 13, 2021 | 80.36 | 80.36 | 78.77 | 79.11 | 171,017 | -1.87(-2.31%) |
Apr 12, 2021 | 80.59 | 81.20 | 80.04 | 80.98 | 136,495 | +0.80(+0.99%) |
Apr 09, 2021 | 79.93 | 80.54 | 79.29 | 80.18 | 199,420 | +0.85(+1.07%) |
Apr 08, 2021 | 79.18 | 79.49 | 77.88 | 79.33 | 155,010 | -0.13(-0.17%) |
Apr 07, 2021 | 80.48 | 80.72 | 79.10 | 79.47 | 154,496 | -0.55(-0.68%) |
Apr 06, 2021 | 79.66 | 80.65 | 79.29 | 80.02 | 175,421 | -0.08(-0.10%) |
Apr 05, 2021 | 81.47 | 81.77 | 79.52 | 80.09 | 165,953 | -0.32(-0.40%) |
Apr 01, 2021 | 78.93 | 80.64 | 78.48 | 80.41 | 264,838 | +1.34(+1.70%) |
Mar 31, 2021 | 80.74 | 81.44 | 79.06 | 79.07 | 231,904 | -1.97(-2.43%) |
Mar 30, 2021 | 79.49 | 81.51 | 79.49 | 81.04 | 189,822 | +1.94(+2.45%) |
Mar 29, 2021 | 81.00 | 82.08 | 78.95 | 79.11 | 310,123 | -3.19(-3.88%) |
Mar 26, 2021 | 81.94 | 82.48 | 81.03 | 82.29 | 203,042 | +1.66(+2.06%) |
Mar 25, 2021 | 78.74 | 81.05 | 77.80 | 80.63 | 232,535 | +1.78(+2.25%) |
Mar 24, 2021 | 79.13 | 80.99 | 78.79 | 78.86 | 218,389 | +0.43(+0.55%) |
Mar 23, 2021 | 80.43 | 80.56 | 78.24 | 78.42 | 348,154 | -2.83(-3.48%) |
Mar 22, 2021 | 84.28 | 84.28 | 80.57 | 81.25 | 307,796 | -3.71(-4.37%) |
Mar 19, 2021 | 83.46 | 84.96 | 82.37 | 84.96 | 1,780,413 | +0.37(+0.44%) |
Mar 18, 2021 | 84.54 | 87.56 | 84.10 | 84.59 | 346,134 | +1.14(+1.37%) |
Mar 17, 2021 | 82.96 | 83.73 | 81.86 | 83.45 | 305,621 | +1.23(+1.49%) |
Mar 16, 2021 | 83.67 | 83.67 | 81.39 | 82.22 | 338,091 | -1.95(-2.32%) |
Mar 15, 2021 | 83.94 | 84.34 | 82.41 | 84.18 | 421,685 | +0.26(+0.31%) |
Mar 12, 2021 | 84.45 | 85.02 | 82.92 | 83.92 | 250,690 | +0.79(+0.95%) |
Mar 11, 2021 | 82.22 | 83.20 | 81.68 | 83.13 | 275,110 | +0.39(+0.47%) |
Mar 10, 2021 | 81.39 | 83.14 | 80.68 | 82.75 | 316,360 | +2.16(+2.68%) |
Mar 09, 2021 | 82.03 | 82.92 | 80.32 | 80.59 | 327,020 | -2.55(-3.07%) |
Mar 08, 2021 | 81.90 | 83.73 | 81.63 | 83.14 | 289,941 | +2.15(+2.65%) |
Mar 05, 2021 | 79.18 | 81.08 | 77.52 | 81.00 | 406,764 | +3.32(+4.28%) |
Mar 04, 2021 | 80.12 | 80.88 | 77.21 | 77.67 | 364,136 | -2.35(-2.94%) |
Mar 03, 2021 | 79.11 | 82.17 | 79.11 | 80.02 | 310,879 | +1.35(+1.72%) |
Mar 02, 2021 | 78.96 | 79.41 | 78.00 | 78.67 | 229,898 | -0.64(-0.81%) |
Mar 01, 2021 | 78.76 | 79.65 | 78.34 | 79.32 | 340,596 | +2.01(+2.59%) |
Feb 26, 2021 | 78.82 | 78.95 | 77.04 | 77.31 | 256,010 | -1.86(-2.35%) |
Feb 25, 2021 | 82.55 | 83.21 | 79.15 | 79.18 | 375,169 | -2.77(-3.39%) |
Feb 24, 2021 | 81.45 | 82.15 | 80.33 | 81.95 | 712,784 | +0.67(+0.82%) |
Feb 23, 2021 | 79.69 | 81.36 | 78.70 | 81.28 | 352,965 | +2.10(+2.65%) |
Feb 22, 2021 | 77.89 | 80.32 | 77.89 | 79.19 | 377,663 | +1.03(+1.31%) |
Feb 19, 2021 | 77.08 | 78.17 | 76.91 | 78.16 | 328,879 | +1.36(+1.77%) |
Feb 18, 2021 | 76.79 | 77.40 | 76.15 | 76.80 | 204,544 | -0.67(-0.86%) |
Feb 17, 2021 | 77.57 | 78.33 | 76.83 | 77.47 | 208,758 | -0.28(-0.36%) |
Feb 16, 2021 | 77.56 | 78.51 | 77.25 | 77.75 | 298,548 | +0.96(+1.25%) |
Feb 12, 2021 | 76.06 | 76.96 | 75.79 | 76.79 | 165,180 | +0.73(+0.96%) |
Feb 11, 2021 | 76.19 | 77.27 | 75.21 | 76.06 | 214,415 | -0.12(-0.16%) |
Feb 10, 2021 | 75.56 | 77.05 | 75.43 | 76.19 | 310,614 | +0.89(+1.18%) |
Feb 09, 2021 | 72.98 | 75.46 | 72.91 | 75.30 | 314,257 | +2.18(+2.98%) |
Feb 08, 2021 | 71.71 | 73.13 | 71.59 | 73.13 | 180,355 | +1.54(+2.14%) |
Feb 05, 2021 | 71.71 | 72.03 | 70.53 | 71.59 | 199,493 | +0.62(+0.88%) |
Feb 04, 2021 | 69.84 | 71.33 | 69.84 | 70.97 | 280,711 | +1.30(+1.86%) |
Feb 03, 2021 | 70.05 | 70.46 | 69.34 | 69.67 | 320,723 | -0.71(-1.01%) |
Feb 02, 2021 | 70.43 | 70.63 | 69.46 | 70.38 | 456,512 | +0.54(+0.77%) |