Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.03 | 82.63 | 81.40 | 82.09 | 792,166 | -0.21(-0.25%) |
Apr 29, 2021 | 82.38 | 83.07 | 81.93 | 82.30 | 379,053 | +0.41(+0.50%) |
Apr 28, 2021 | 83.23 | 83.44 | 81.61 | 81.89 | 389,580 | -1.02(-1.22%) |
Apr 27, 2021 | 81.82 | 82.97 | 81.68 | 82.91 | 362,045 | +0.89(+1.08%) |
Apr 26, 2021 | 83.31 | 83.76 | 81.93 | 82.02 | 487,617 | -0.69(-0.83%) |
Apr 23, 2021 | 81.22 | 82.94 | 81.22 | 82.71 | 370,864 | +1.74(+2.15%) |
Apr 22, 2021 | 81.48 | 81.48 | 80.60 | 80.96 | 276,135 | -0.65(-0.79%) |
Apr 21, 2021 | 79.61 | 81.84 | 79.59 | 81.61 | 470,137 | +1.87(+2.35%) |
Apr 20, 2021 | 79.51 | 80.03 | 78.74 | 79.74 | 555,326 | -0.03(-0.03%) |
Apr 19, 2021 | 80.07 | 80.07 | 79.16 | 79.77 | 293,966 | -0.03(-0.03%) |
Apr 16, 2021 | 79.95 | 80.11 | 79.39 | 79.79 | 463,057 | +0.41(+0.52%) |
Apr 15, 2021 | 79.55 | 79.65 | 78.85 | 79.38 | 353,426 | -0.18(-0.23%) |
Apr 14, 2021 | 78.98 | 79.99 | 78.95 | 79.56 | 344,651 | +0.78(+0.99%) |
Apr 13, 2021 | 79.04 | 79.17 | 78.22 | 78.78 | 314,688 | -0.66(-0.83%) |
Apr 12, 2021 | 78.55 | 79.46 | 78.07 | 79.44 | 700,561 | +0.77(+0.97%) |
Apr 09, 2021 | 78.54 | 78.86 | 78.30 | 78.67 | 387,768 | +0.67(+0.85%) |
Apr 08, 2021 | 77.01 | 78.11 | 76.51 | 78.01 | 476,932 | +0.55(+0.70%) |
Apr 07, 2021 | 77.01 | 77.68 | 76.70 | 77.46 | 426,334 | +0.45(+0.58%) |
Apr 06, 2021 | 76.71 | 77.27 | 76.51 | 77.01 | 807,089 | +0.43(+0.56%) |
Apr 05, 2021 | 76.44 | 77.27 | 76.14 | 76.59 | 398,176 | +0.78(+1.03%) |
Apr 01, 2021 | 75.48 | 76.34 | 75.48 | 75.81 | 693,774 | -0.11(-0.14%) |
Mar 31, 2021 | 77.38 | 77.67 | 75.91 | 75.92 | 697,632 | -1.52(-1.97%) |
Mar 30, 2021 | 76.59 | 77.84 | 76.53 | 77.44 | 509,679 | +1.11(+1.46%) |
Mar 29, 2021 | 76.38 | 77.55 | 75.70 | 76.33 | 699,628 | -0.95(-1.23%) |
Mar 26, 2021 | 78.35 | 78.86 | 76.51 | 77.28 | 560,159 | -0.39(-0.51%) |
Mar 25, 2021 | 76.04 | 78.07 | 75.21 | 77.67 | 488,212 | +1.51(+1.98%) |
Mar 24, 2021 | 76.21 | 77.57 | 75.71 | 76.16 | 587,376 | +0.63(+0.83%) |
Mar 23, 2021 | 75.28 | 76.40 | 75.12 | 75.54 | 892,016 | -0.59(-0.77%) |
Mar 22, 2021 | 77.13 | 77.18 | 75.55 | 76.12 | 851,068 | -1.24(-1.61%) |
Mar 19, 2021 | 78.84 | 78.84 | 77.07 | 77.37 | 2,985,513 | -1.48(-1.87%) |
Mar 18, 2021 | 79.39 | 80.26 | 78.54 | 78.84 | 1,120,900 | +0.05(+0.07%) |
Mar 17, 2021 | 78.20 | 79.00 | 77.40 | 78.79 | 1,000,533 | +1.14(+1.47%) |
Mar 16, 2021 | 77.56 | 78.62 | 77.25 | 77.65 | 967,920 | -0.68(-0.87%) |
Mar 15, 2021 | 78.10 | 78.68 | 77.23 | 78.33 | 919,111 | -0.03(-0.03%) |
Mar 12, 2021 | 78.04 | 78.58 | 77.37 | 78.36 | 565,420 | +1.30(+1.69%) |
Mar 11, 2021 | 77.39 | 77.99 | 77.05 | 77.05 | 681,801 | -0.51(-0.65%) |
Mar 10, 2021 | 76.00 | 77.77 | 75.62 | 77.56 | 690,225 | +1.63(+2.15%) |
Mar 09, 2021 | 75.61 | 77.32 | 74.31 | 75.93 | 914,779 | -0.60(-0.78%) |
Mar 08, 2021 | 76.11 | 77.88 | 75.44 | 76.53 | 696,572 | +1.06(+1.41%) |
Mar 05, 2021 | 73.79 | 75.72 | 73.09 | 75.46 | 778,842 | +2.82(+3.88%) |
Mar 04, 2021 | 73.13 | 73.83 | 71.88 | 72.64 | 816,856 | -0.63(-0.85%) |
Mar 03, 2021 | 73.13 | 74.41 | 73.13 | 73.27 | 573,409 | +0.05(+0.07%) |
Mar 02, 2021 | 72.73 | 73.95 | 72.36 | 73.21 | 806,820 | +0.53(+0.73%) |
Mar 01, 2021 | 72.09 | 74.50 | 72.09 | 72.68 | 1,102,137 | +1.69(+2.38%) |
Feb 26, 2021 | 72.28 | 73.02 | 70.85 | 70.99 | 2,099,659 | -1.28(-1.77%) |
Feb 25, 2021 | 74.99 | 75.56 | 72.24 | 72.27 | 1,262,547 | -2.60(-3.47%) |
Feb 24, 2021 | 74.14 | 76.25 | 74.14 | 74.87 | 1,079,106 | +0.73(+0.99%) |
Feb 23, 2021 | 73.73 | 74.49 | 73.40 | 74.14 | 687,013 | +0.66(+0.90%) |
Feb 22, 2021 | 71.49 | 73.91 | 71.26 | 73.48 | 799,374 | +1.96(+2.74%) |
Feb 19, 2021 | 71.71 | 71.87 | 71.08 | 71.52 | 604,948 | +0.49(+0.68%) |
Feb 18, 2021 | 71.20 | 71.67 | 70.40 | 71.03 | 593,104 | -0.77(-1.07%) |
Feb 17, 2021 | 71.17 | 72.18 | 71.17 | 71.80 | 636,597 | -0.17(-0.23%) |
Feb 16, 2021 | 72.28 | 72.32 | 71.46 | 71.97 | 687,948 | +0.09(+0.12%) |
Feb 12, 2021 | 71.86 | 72.35 | 71.56 | 71.88 | 875,784 | +0.01(+0.01%) |
Feb 11, 2021 | 70.63 | 72.06 | 70.53 | 71.88 | 784,160 | +1.06(+1.49%) |
Feb 10, 2021 | 69.79 | 71.47 | 69.18 | 70.82 | 1,445,339 | +1.40(+2.01%) |
Feb 09, 2021 | 68.42 | 69.92 | 68.03 | 69.42 | 749,149 | +0.86(+1.26%) |
Feb 08, 2021 | 66.88 | 68.77 | 66.87 | 68.56 | 1,298,295 | +1.92(+2.89%) |
Feb 05, 2021 | 64.13 | 66.92 | 63.36 | 66.63 | 1,706,029 | +2.50(+3.89%) |
Feb 04, 2021 | 62.43 | 66.21 | 61.42 | 64.14 | 1,492,923 | +1.98(+3.18%) |
Feb 03, 2021 | 61.68 | 62.37 | 60.96 | 62.16 | 634,475 | -0.01(-0.01%) |
Feb 02, 2021 | 61.73 | 62.59 | 60.05 | 62.17 | 886,585 | +0.80(+1.31%) |