Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.39 | 82.76 | 80.30 | 80.79 | 312,663 | -2.09(-2.52%) |
Apr 29, 2021 | 85.45 | 85.45 | 81.16 | 82.88 | 333,877 | -1.78(-2.11%) |
Apr 28, 2021 | 84.49 | 85.04 | 83.19 | 84.66 | 382,766 | -0.71(-0.83%) |
Apr 27, 2021 | 86.92 | 87.00 | 84.76 | 85.37 | 627,812 | -0.81(-0.94%) |
Apr 26, 2021 | 84.44 | 86.58 | 83.38 | 86.17 | 604,009 | +2.45(+2.92%) |
Apr 23, 2021 | 81.81 | 84.04 | 81.26 | 83.73 | 547,323 | +2.63(+3.24%) |
Apr 22, 2021 | 81.58 | 83.27 | 80.00 | 81.10 | 586,729 | +0.87(+1.09%) |
Apr 21, 2021 | 75.94 | 80.26 | 74.72 | 80.23 | 523,832 | +3.64(+4.75%) |
Apr 20, 2021 | 77.87 | 78.93 | 75.27 | 76.59 | 567,601 | -1.70(-2.17%) |
Apr 19, 2021 | 80.49 | 81.01 | 77.14 | 78.29 | 731,855 | -2.52(-3.12%) |
Apr 16, 2021 | 80.38 | 81.54 | 79.39 | 80.81 | 688,424 | +0.70(+0.87%) |
Apr 15, 2021 | 83.98 | 84.57 | 78.55 | 80.11 | 825,979 | -3.27(-3.92%) |
Apr 14, 2021 | 84.44 | 85.70 | 83.14 | 83.38 | 622,763 | -0.67(-0.80%) |
Apr 13, 2021 | 83.67 | 84.21 | 82.08 | 84.05 | 805,498 | +0.13(+0.15%) |
Apr 12, 2021 | 86.26 | 86.26 | 83.46 | 83.92 | 460,969 | -2.73(-3.15%) |
Apr 09, 2021 | 87.43 | 87.43 | 86.02 | 86.65 | 485,422 | -1.36(-1.55%) |
Apr 08, 2021 | 87.56 | 88.62 | 86.67 | 88.01 | 624,298 | +1.20(+1.39%) |
Apr 07, 2021 | 90.64 | 90.95 | 86.31 | 86.81 | 495,284 | -4.15(-4.56%) |
Apr 06, 2021 | 89.06 | 91.48 | 88.93 | 90.95 | 539,752 | +1.90(+2.14%) |
Apr 05, 2021 | 93.81 | 93.81 | 88.76 | 89.05 | 991,890 | -2.18(-2.39%) |
Apr 01, 2021 | 93.56 | 93.70 | 90.73 | 91.23 | 704,199 | +0.79(+0.87%) |
Mar 31, 2021 | 88.93 | 91.18 | 88.39 | 90.44 | 1,257,646 | +3.81(+4.39%) |
Mar 30, 2021 | 81.42 | 86.88 | 81.23 | 86.63 | 980,164 | +4.77(+5.83%) |
Mar 29, 2021 | 85.64 | 85.95 | 81.24 | 81.86 | 571,212 | -4.30(-4.99%) |
Mar 26, 2021 | 85.25 | 86.97 | 82.88 | 86.17 | 524,260 | +1.58(+1.87%) |
Mar 25, 2021 | 80.87 | 85.03 | 79.83 | 84.58 | 932,665 | +1.40(+1.68%) |
Mar 24, 2021 | 89.13 | 89.57 | 82.97 | 83.19 | 715,005 | -5.12(-5.80%) |
Mar 23, 2021 | 92.44 | 92.70 | 87.57 | 88.31 | 785,185 | -4.71(-5.06%) |
Mar 22, 2021 | 93.82 | 94.58 | 92.02 | 93.01 | 588,792 | +0.16(+0.17%) |
Mar 19, 2021 | 90.62 | 93.10 | 89.06 | 92.86 | 1,429,455 | +2.66(+2.95%) |
Mar 18, 2021 | 94.10 | 94.81 | 89.93 | 90.19 | 698,139 | -5.82(-6.06%) |
Mar 17, 2021 | 93.17 | 96.84 | 91.91 | 96.01 | 799,340 | +0.34(+0.35%) |
Mar 16, 2021 | 99.61 | 99.87 | 94.77 | 95.67 | 520,498 | -3.81(-3.83%) |
Mar 15, 2021 | 99.65 | 100.35 | 97.97 | 99.48 | 476,953 | +0.24(+0.24%) |
Mar 12, 2021 | 96.61 | 99.59 | 95.12 | 99.24 | 945,634 | -0.41(-0.41%) |
Mar 11, 2021 | 96.81 | 99.70 | 95.43 | 99.66 | 875,245 | +6.65(+7.16%) |
Mar 10, 2021 | 95.82 | 97.38 | 91.35 | 93.00 | 956,861 | +1.32(+1.44%) |
Mar 09, 2021 | 88.09 | 92.73 | 87.20 | 91.68 | 926,253 | +8.00(+9.57%) |
Mar 08, 2021 | 85.87 | 88.54 | 83.30 | 83.68 | 970,671 | -2.63(-3.04%) |
Mar 05, 2021 | 88.76 | 89.22 | 77.88 | 86.30 | 1,981,692 | -1.73(-1.97%) |
Mar 04, 2021 | 92.63 | 94.84 | 84.45 | 88.04 | 1,778,122 | -5.99(-6.37%) |
Mar 03, 2021 | 100.74 | 101.57 | 93.67 | 94.03 | 1,128,686 | -6.18(-6.16%) |
Mar 02, 2021 | 104.30 | 105.06 | 100.12 | 100.21 | 624,808 | -4.13(-3.96%) |
Mar 01, 2021 | 102.72 | 104.36 | 101.33 | 104.34 | 870,017 | +5.15(+5.19%) |
Feb 26, 2021 | 97.41 | 99.94 | 94.12 | 99.19 | 3,022,761 | +1.28(+1.30%) |
Feb 25, 2021 | 104.43 | 104.88 | 96.98 | 97.91 | 1,545,835 | -6.92(-6.60%) |
Feb 24, 2021 | 100.94 | 104.89 | 99.13 | 104.83 | 1,451,183 | +5.20(+5.21%) |
Feb 23, 2021 | 97.04 | 100.54 | 90.69 | 99.64 | 2,342,605 | -4.40(-4.23%) |
Feb 22, 2021 | 109.11 | 109.51 | 103.72 | 104.03 | 1,405,399 | -6.35(-5.75%) |
Feb 19, 2021 | 109.80 | 113.15 | 109.69 | 110.39 | 1,060,461 | +2.99(+2.79%) |
Feb 18, 2021 | 110.99 | 111.64 | 106.30 | 107.39 | 1,500,477 | -6.69(-5.86%) |
Feb 17, 2021 | 117.66 | 118.18 | 111.08 | 114.09 | 1,355,124 | -4.32(-3.65%) |
Feb 16, 2021 | 123.41 | 123.91 | 117.72 | 118.41 | 1,007,403 | -3.55(-2.91%) |
Feb 12, 2021 | 121.16 | 122.53 | 119.15 | 121.96 | 943,782 | +0.72(+0.59%) |
Feb 11, 2021 | 123.14 | 123.45 | 118.45 | 121.25 | 706,380 | -1.19(-0.97%) |
Feb 10, 2021 | 126.33 | 127.22 | 120.32 | 122.44 | 1,210,297 | -2.40(-1.92%) |
Feb 09, 2021 | 122.66 | 125.26 | 121.90 | 124.83 | 918,474 | +2.32(+1.90%) |
Feb 08, 2021 | 120.37 | 123.21 | 119.92 | 122.51 | 912,904 | +3.30(+2.77%) |
Feb 05, 2021 | 120.25 | 120.57 | 117.23 | 119.21 | 806,512 | -0.17(-0.14%) |
Feb 04, 2021 | 118.58 | 119.42 | 117.09 | 119.37 | 808,719 | +0.90(+0.76%) |
Feb 03, 2021 | 116.83 | 119.04 | 115.34 | 118.47 | 886,327 | +2.82(+2.44%) |
Feb 02, 2021 | 116.23 | 116.56 | 112.74 | 115.66 | 1,809,361 | +1.97(+1.74%) |