Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.65 | 87.30 | 85.81 | 86.53 | 168,007 | -1.14(-1.31%) |
Apr 29, 2021 | 88.34 | 88.64 | 86.69 | 87.67 | 92,764 | +0.08(+0.09%) |
Apr 28, 2021 | 87.79 | 87.79 | 86.38 | 87.59 | 96,075 | +0.46(+0.52%) |
Apr 27, 2021 | 87.12 | 89.61 | 85.83 | 87.14 | 98,480 | +0.83(+0.97%) |
Apr 26, 2021 | 84.76 | 86.67 | 83.64 | 86.30 | 96,330 | +1.07(+1.25%) |
Apr 23, 2021 | 84.76 | 85.88 | 83.76 | 85.24 | 143,873 | +1.89(+2.27%) |
Apr 22, 2021 | 84.85 | 84.96 | 83.27 | 83.35 | 92,618 | -0.78(-0.92%) |
Apr 21, 2021 | 82.42 | 85.05 | 79.85 | 84.12 | 98,521 | +1.54(+1.87%) |
Apr 20, 2021 | 84.37 | 84.96 | 81.40 | 82.58 | 79,243 | -2.48(-2.92%) |
Apr 19, 2021 | 85.00 | 85.88 | 84.06 | 85.06 | 84,444 | -0.24(-0.28%) |
Apr 16, 2021 | 85.15 | 85.64 | 83.65 | 85.31 | 96,637 | +1.07(+1.27%) |
Apr 15, 2021 | 84.75 | 84.75 | 82.21 | 84.24 | 52,747 | +0.22(+0.27%) |
Apr 14, 2021 | 82.97 | 85.82 | 82.97 | 84.02 | 91,154 | +1.28(+1.55%) |
Apr 13, 2021 | 84.12 | 84.12 | 81.78 | 82.74 | 95,067 | -1.40(-1.66%) |
Apr 12, 2021 | 84.36 | 84.78 | 82.70 | 84.13 | 69,010 | +0.11(+0.13%) |
Apr 09, 2021 | 83.01 | 84.57 | 82.17 | 84.03 | 106,538 | +0.90(+1.08%) |
Apr 08, 2021 | 82.44 | 83.55 | 81.35 | 83.12 | 74,210 | +0.94(+1.14%) |
Apr 07, 2021 | 84.11 | 84.38 | 81.53 | 82.18 | 67,479 | -1.73(-2.06%) |
Apr 06, 2021 | 83.82 | 85.17 | 83.68 | 83.91 | 109,865 | +0.29(+0.35%) |
Apr 05, 2021 | 82.42 | 83.73 | 82.03 | 83.62 | 123,312 | +1.84(+2.25%) |
Apr 01, 2021 | 81.01 | 82.26 | 79.55 | 81.78 | 68,069 | +0.84(+1.04%) |
Mar 31, 2021 | 79.63 | 81.92 | 79.18 | 80.93 | 171,952 | +1.44(+1.82%) |
Mar 30, 2021 | 79.20 | 80.08 | 78.59 | 79.49 | 94,141 | +0.53(+0.68%) |
Mar 29, 2021 | 80.29 | 81.93 | 78.85 | 78.95 | 109,912 | -1.79(-2.22%) |
Mar 26, 2021 | 81.36 | 81.79 | 79.19 | 80.75 | 136,138 | +0.16(+0.20%) |
Mar 25, 2021 | 77.52 | 80.96 | 76.62 | 80.58 | 117,450 | +2.71(+3.49%) |
Mar 24, 2021 | 79.02 | 81.26 | 77.84 | 77.87 | 100,749 | -0.22(-0.29%) |
Mar 23, 2021 | 79.59 | 80.89 | 77.64 | 78.09 | 142,691 | -2.98(-3.67%) |
Mar 22, 2021 | 82.27 | 82.27 | 80.40 | 81.07 | 74,447 | -1.56(-1.89%) |
Mar 19, 2021 | 84.03 | 84.03 | 82.03 | 82.63 | 326,009 | -1.37(-1.63%) |
Mar 18, 2021 | 84.84 | 87.07 | 82.99 | 84.00 | 251,501 | -0.50(-0.60%) |
Mar 17, 2021 | 81.68 | 84.58 | 81.47 | 84.50 | 187,188 | +3.08(+3.78%) |
Mar 16, 2021 | 82.06 | 82.78 | 80.12 | 81.42 | 165,851 | -1.19(-1.44%) |
Mar 15, 2021 | 82.77 | 83.16 | 81.32 | 82.61 | 124,802 | -0.58(-0.70%) |
Mar 12, 2021 | 83.82 | 84.64 | 82.44 | 83.19 | 208,087 | -0.19(-0.23%) |
Mar 11, 2021 | 85.64 | 85.67 | 83.04 | 83.39 | 173,346 | -1.75(-2.06%) |
Mar 10, 2021 | 82.95 | 85.46 | 82.45 | 85.14 | 135,510 | +2.26(+2.73%) |
Mar 09, 2021 | 84.18 | 84.18 | 82.48 | 82.88 | 174,216 | -0.92(-1.10%) |
Mar 08, 2021 | 84.52 | 84.96 | 82.59 | 83.79 | 130,196 | -1.18(-1.39%) |
Mar 05, 2021 | 85.70 | 86.76 | 83.00 | 84.97 | 250,469 | +1.18(+1.41%) |
Mar 04, 2021 | 83.17 | 84.57 | 81.43 | 83.79 | 228,091 | +0.73(+0.87%) |
Mar 03, 2021 | 81.51 | 84.07 | 81.51 | 83.07 | 166,399 | +1.89(+2.32%) |
Mar 02, 2021 | 81.38 | 81.91 | 79.74 | 81.18 | 210,979 | -0.08(-0.10%) |
Mar 01, 2021 | 78.17 | 82.12 | 77.75 | 81.26 | 328,497 | +4.79(+6.26%) |
Feb 26, 2021 | 77.81 | 78.10 | 75.92 | 76.47 | 175,628 | -1.04(-1.35%) |
Feb 25, 2021 | 80.75 | 81.10 | 77.45 | 77.52 | 110,968 | -3.26(-4.04%) |
Feb 24, 2021 | 81.23 | 81.85 | 80.49 | 80.78 | 184,511 | +0.18(+0.23%) |
Feb 23, 2021 | 79.36 | 80.94 | 79.00 | 80.59 | 168,560 | +1.05(+1.33%) |
Feb 22, 2021 | 76.38 | 80.28 | 76.38 | 79.54 | 143,548 | +2.34(+3.03%) |
Feb 19, 2021 | 78.09 | 78.19 | 75.70 | 77.20 | 154,747 | -0.65(-0.83%) |
Feb 18, 2021 | 75.01 | 78.34 | 74.63 | 77.85 | 191,244 | +2.71(+3.61%) |
Feb 17, 2021 | 73.28 | 75.34 | 73.13 | 75.14 | 150,334 | +1.19(+1.61%) |
Feb 16, 2021 | 72.00 | 74.45 | 71.94 | 73.95 | 246,379 | +2.72(+3.82%) |
Feb 12, 2021 | 68.40 | 71.40 | 68.13 | 71.23 | 166,428 | +1.75(+2.52%) |
Feb 11, 2021 | 71.73 | 71.73 | 63.02 | 69.48 | 559,470 | -3.42(-4.70%) |
Feb 10, 2021 | 72.94 | 74.36 | 72.51 | 72.90 | 104,226 | -0.21(-0.29%) |
Feb 09, 2021 | 72.57 | 73.41 | 71.36 | 73.11 | 90,022 | +0.50(+0.69%) |
Feb 08, 2021 | 72.82 | 73.89 | 71.86 | 72.61 | 88,324 | +0.29(+0.40%) |
Feb 05, 2021 | 72.22 | 72.47 | 70.56 | 72.32 | 101,200 | +1.05(+1.48%) |
Feb 04, 2021 | 69.42 | 71.36 | 69.42 | 71.27 | 77,620 | +1.85(+2.66%) |
Feb 03, 2021 | 69.31 | 70.31 | 69.05 | 69.42 | 155,396 | -0.28(-0.40%) |
Feb 02, 2021 | 70.34 | 70.77 | 69.07 | 69.70 | 142,266 | +0.43(+0.61%) |