Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.43 | 83.91 | 81.85 | 82.26 | 336,742 | -1.03(-1.24%) |
Apr 29, 2021 | 84.94 | 85.48 | 82.74 | 83.29 | 322,261 | +0.04(+0.05%) |
Apr 28, 2021 | 82.72 | 84.61 | 81.25 | 83.26 | 279,944 | +0.28(+0.34%) |
Apr 27, 2021 | 82.87 | 83.96 | 82.68 | 82.98 | 262,997 | -0.13(-0.16%) |
Apr 26, 2021 | 83.85 | 84.96 | 82.39 | 83.11 | 264,309 | -0.01(-0.01%) |
Apr 23, 2021 | 81.01 | 83.37 | 79.80 | 83.12 | 208,505 | +2.95(+3.69%) |
Apr 22, 2021 | 82.02 | 82.12 | 79.94 | 80.16 | 214,940 | -1.73(-2.11%) |
Apr 21, 2021 | 79.78 | 82.22 | 79.65 | 81.89 | 209,266 | +2.04(+2.55%) |
Apr 20, 2021 | 81.51 | 82.05 | 78.92 | 79.85 | 350,585 | -1.27(-1.56%) |
Apr 19, 2021 | 81.34 | 81.42 | 79.67 | 81.12 | 253,192 | -0.50(-0.61%) |
Apr 16, 2021 | 81.62 | 82.25 | 81.08 | 81.62 | 391,214 | +0.47(+0.58%) |
Apr 15, 2021 | 80.84 | 81.91 | 79.33 | 81.15 | 249,803 | +0.46(+0.57%) |
Apr 14, 2021 | 78.74 | 81.88 | 78.74 | 80.69 | 415,998 | +2.20(+2.80%) |
Apr 13, 2021 | 79.57 | 79.77 | 77.56 | 78.49 | 269,542 | -1.11(-1.39%) |
Apr 12, 2021 | 78.40 | 80.05 | 78.40 | 79.60 | 276,060 | +1.29(+1.65%) |
Apr 09, 2021 | 76.28 | 78.46 | 76.28 | 78.30 | 235,901 | +2.21(+2.91%) |
Apr 08, 2021 | 75.45 | 76.16 | 73.99 | 76.09 | 171,941 | +0.34(+0.45%) |
Apr 07, 2021 | 76.27 | 77.38 | 75.15 | 75.75 | 189,957 | -0.68(-0.90%) |
Apr 06, 2021 | 76.06 | 77.56 | 75.69 | 76.44 | 370,841 | -0.56(-0.73%) |
Apr 05, 2021 | 76.99 | 77.06 | 75.05 | 77.00 | 274,372 | +1.14(+1.50%) |
Apr 01, 2021 | 75.76 | 76.22 | 74.43 | 75.86 | 206,373 | +0.59(+0.79%) |
Mar 31, 2021 | 77.19 | 77.28 | 75.23 | 75.27 | 240,068 | -1.73(-2.24%) |
Mar 30, 2021 | 74.95 | 77.71 | 74.23 | 77.00 | 233,274 | +2.38(+3.19%) |
Mar 29, 2021 | 76.61 | 77.77 | 74.60 | 74.62 | 193,868 | -1.91(-2.50%) |
Mar 26, 2021 | 75.13 | 76.89 | 74.53 | 76.53 | 140,496 | +2.10(+2.82%) |
Mar 25, 2021 | 70.70 | 74.59 | 70.12 | 74.43 | 180,445 | +2.79(+3.89%) |
Mar 24, 2021 | 73.85 | 74.78 | 71.29 | 71.64 | 287,502 | -1.17(-1.61%) |
Mar 23, 2021 | 74.14 | 74.74 | 72.13 | 72.82 | 269,408 | -2.35(-3.13%) |
Mar 22, 2021 | 75.92 | 76.04 | 73.16 | 75.17 | 341,830 | -1.29(-1.68%) |
Mar 19, 2021 | 76.76 | 78.18 | 75.70 | 76.46 | 542,050 | -0.88(-1.14%) |
Mar 18, 2021 | 79.48 | 80.05 | 76.94 | 77.34 | 577,834 | -2.43(-3.05%) |
Mar 17, 2021 | 79.59 | 80.26 | 78.91 | 79.77 | 251,051 | +0.22(+0.27%) |
Mar 16, 2021 | 79.15 | 79.97 | 78.27 | 79.55 | 209,952 | -0.22(-0.27%) |
Mar 15, 2021 | 79.64 | 79.90 | 78.21 | 79.77 | 216,932 | +0.21(+0.26%) |
Mar 12, 2021 | 79.50 | 80.23 | 77.95 | 79.56 | 194,327 | +0.53(+0.66%) |
Mar 11, 2021 | 78.13 | 79.66 | 77.21 | 79.04 | 318,222 | +0.77(+0.98%) |
Mar 10, 2021 | 75.08 | 78.81 | 75.08 | 78.27 | 342,340 | +3.63(+4.86%) |
Mar 09, 2021 | 75.14 | 75.41 | 73.44 | 74.64 | 211,902 | -0.47(-0.62%) |
Mar 08, 2021 | 73.13 | 76.83 | 72.96 | 75.10 | 469,387 | +2.19(+3.00%) |
Mar 05, 2021 | 68.46 | 73.16 | 68.00 | 72.92 | 579,785 | +5.91(+8.82%) |
Mar 04, 2021 | 66.28 | 67.86 | 65.47 | 67.01 | 318,884 | +0.44(+0.66%) |
Mar 03, 2021 | 66.14 | 67.97 | 66.01 | 66.57 | 184,335 | +1.18(+1.81%) |
Mar 02, 2021 | 65.12 | 66.04 | 64.56 | 65.39 | 146,021 | +0.12(+0.19%) |
Mar 01, 2021 | 65.37 | 66.59 | 65.01 | 65.26 | 307,040 | +1.49(+2.34%) |
Feb 26, 2021 | 63.04 | 65.11 | 62.68 | 63.77 | 226,200 | +0.86(+1.37%) |
Feb 25, 2021 | 65.40 | 65.63 | 62.89 | 62.91 | 220,480 | -2.24(-3.44%) |
Feb 24, 2021 | 62.69 | 65.32 | 62.25 | 65.15 | 280,375 | +2.96(+4.77%) |
Feb 23, 2021 | 61.33 | 62.36 | 60.36 | 62.19 | 387,820 | -0.08(-0.14%) |
Feb 22, 2021 | 61.99 | 63.24 | 61.72 | 62.27 | 261,191 | +0.38(+0.62%) |
Feb 19, 2021 | 60.02 | 62.09 | 60.02 | 61.89 | 242,723 | +2.22(+3.73%) |
Feb 18, 2021 | 60.28 | 61.12 | 59.66 | 59.66 | 374,160 | -1.10(-1.81%) |
Feb 17, 2021 | 60.95 | 62.23 | 60.54 | 60.76 | 276,044 | -0.94(-1.52%) |
Feb 16, 2021 | 62.79 | 63.50 | 61.43 | 61.70 | 249,270 | -0.35(-0.56%) |
Feb 12, 2021 | 61.23 | 62.15 | 60.90 | 62.05 | 157,018 | +0.72(+1.18%) |
Feb 11, 2021 | 62.47 | 63.01 | 60.57 | 61.32 | 230,015 | -0.53(-0.86%) |
Feb 10, 2021 | 62.06 | 62.83 | 60.46 | 61.86 | 452,870 | +0.32(+0.52%) |
Feb 09, 2021 | 62.29 | 62.47 | 61.35 | 61.54 | 181,782 | -0.72(-1.16%) |
Feb 08, 2021 | 61.11 | 62.88 | 61.09 | 62.26 | 302,845 | +1.40(+2.30%) |
Feb 05, 2021 | 60.49 | 61.04 | 59.87 | 60.86 | 208,461 | +0.71(+1.18%) |
Feb 04, 2021 | 58.90 | 60.28 | 58.74 | 60.16 | 261,503 | +1.26(+2.14%) |
Feb 03, 2021 | 57.50 | 59.05 | 56.27 | 58.90 | 267,004 | +1.61(+2.81%) |
Feb 02, 2021 | 58.09 | 58.64 | 56.65 | 57.28 | 198,878 | +0.15(+0.26%) |