Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.15 | 87.47 | 83.81 | 86.95 | 3,741,200 | +2.05(+2.41%) |
Apr 29, 2021 | 90.06 | 92.45 | 84.71 | 84.90 | 6,559,452 | -2.57(-2.94%) |
Apr 28, 2021 | 87.26 | 88.43 | 86.59 | 87.47 | 1,941,383 | -0.16(-0.18%) |
Apr 27, 2021 | 87.01 | 88.22 | 85.82 | 87.63 | 2,112,424 | +0.69(+0.79%) |
Apr 26, 2021 | 87.39 | 88.84 | 86.67 | 86.94 | 2,229,049 | +1.13(+1.32%) |
Apr 23, 2021 | 84.65 | 85.96 | 83.28 | 85.81 | 2,513,400 | +1.63(+1.94%) |
Apr 22, 2021 | 84.40 | 86.55 | 83.61 | 84.18 | 2,980,550 | -0.51(-0.60%) |
Apr 21, 2021 | 81.15 | 84.72 | 80.05 | 84.69 | 3,265,217 | +3.62(+4.47%) |
Apr 20, 2021 | 83.00 | 83.01 | 79.03 | 81.07 | 4,626,235 | -2.71(-3.23%) |
Apr 19, 2021 | 85.12 | 85.74 | 83.41 | 83.78 | 2,563,119 | -1.61(-1.89%) |
Apr 16, 2021 | 85.23 | 86.82 | 84.70 | 85.39 | 2,459,000 | +0.89(+1.05%) |
Apr 15, 2021 | 87.07 | 87.08 | 83.85 | 84.50 | 3,443,457 | -2.03(-2.35%) |
Apr 14, 2021 | 86.75 | 88.73 | 86.36 | 86.53 | 2,275,380 | +0.00(+0.00%) |
Apr 13, 2021 | 84.88 | 86.85 | 83.60 | 86.53 | 3,993,516 | -0.53(-0.61%) |
Apr 12, 2021 | 89.03 | 89.03 | 85.73 | 87.06 | 3,543,213 | -2.82(-3.14%) |
Apr 09, 2021 | 89.38 | 90.47 | 88.67 | 89.88 | 2,348,700 | +0.09(+0.10%) |
Apr 08, 2021 | 90.93 | 90.93 | 87.43 | 89.79 | 4,799,914 | -1.25(-1.37%) |
Apr 07, 2021 | 93.00 | 95.30 | 90.90 | 91.04 | 5,526,719 | +0.28(+0.31%) |
Apr 06, 2021 | 89.15 | 92.30 | 88.58 | 90.76 | 3,556,396 | +1.61(+1.81%) |
Apr 05, 2021 | 89.44 | 91.30 | 88.72 | 89.15 | 4,768,798 | +2.48(+2.86%) |
Apr 01, 2021 | 86.50 | 87.82 | 85.48 | 86.67 | 2,397,500 | +1.06(+1.24%) |
Mar 31, 2021 | 85.13 | 86.84 | 84.44 | 85.61 | 3,188,593 | +0.26(+0.30%) |
Mar 30, 2021 | 83.14 | 85.97 | 83.06 | 85.35 | 2,713,448 | +2.48(+2.99%) |
Mar 29, 2021 | 84.65 | 85.20 | 81.60 | 82.87 | 2,534,486 | -1.69(-2.00%) |
Mar 26, 2021 | 84.96 | 86.33 | 81.68 | 84.56 | 3,321,400 | +1.11(+1.33%) |
Mar 25, 2021 | 80.00 | 84.25 | 78.86 | 83.45 | 4,896,186 | +1.87(+2.29%) |
Mar 24, 2021 | 86.00 | 89.10 | 80.56 | 81.58 | 8,637,524 | -2.32(-2.77%) |
Mar 23, 2021 | 87.39 | 88.06 | 83.04 | 83.90 | 6,072,465 | -5.00(-5.62%) |
Mar 22, 2021 | 89.46 | 90.26 | 87.85 | 88.90 | 3,827,513 | -1.82(-2.01%) |
Mar 19, 2021 | 88.57 | 91.04 | 86.53 | 90.72 | 6,079,400 | +2.31(+2.61%) |
Mar 18, 2021 | 91.63 | 92.16 | 88.22 | 88.41 | 4,035,698 | -3.04(-3.32%) |
Mar 17, 2021 | 89.56 | 91.45 | 87.92 | 91.45 | 3,983,569 | +1.93(+2.16%) |
Mar 16, 2021 | 93.51 | 94.00 | 88.34 | 89.52 | 5,414,008 | -5.03(-5.32%) |
Mar 15, 2021 | 92.25 | 96.90 | 92.00 | 94.55 | 8,001,241 | +4.33(+4.80%) |
Mar 12, 2021 | 87.73 | 90.32 | 87.65 | 90.22 | 3,922,600 | +2.23(+2.53%) |
Mar 11, 2021 | 88.56 | 89.67 | 86.30 | 87.99 | 4,743,813 | +0.67(+0.77%) |
Mar 10, 2021 | 89.26 | 92.09 | 86.46 | 87.32 | 5,551,507 | -2.24(-2.50%) |
Mar 09, 2021 | 89.00 | 90.25 | 85.40 | 89.56 | 3,770,409 | +1.65(+1.88%) |
Mar 08, 2021 | 88.00 | 89.61 | 85.24 | 87.91 | 4,825,109 | +1.40(+1.62%) |
Mar 05, 2021 | 89.91 | 90.55 | 80.55 | 86.51 | 9,546,000 | -5.10(-5.57%) |
Mar 04, 2021 | 95.94 | 96.38 | 87.89 | 91.61 | 6,495,237 | -2.87(-3.04%) |
Mar 03, 2021 | 94.06 | 97.36 | 93.93 | 94.48 | 8,763,031 | +0.86(+0.92%) |
Mar 02, 2021 | 92.70 | 95.50 | 91.99 | 93.62 | 19,521,476 | +2.27(+2.48%) |
Mar 01, 2021 | 92.78 | 93.12 | 89.71 | 91.35 | 14,424,462 | -1.92(-2.06%) |
Feb 26, 2021 | 91.00 | 94.23 | 89.27 | 93.27 | 5,564,400 | +1.64(+1.79%) |
Feb 25, 2021 | 98.01 | 99.24 | 88.51 | 91.63 | 10,337,650 | -5.03(-5.20%) |
Feb 24, 2021 | 91.67 | 97.08 | 91.62 | 96.66 | 9,795,409 | +6.61(+7.34%) |
Feb 23, 2021 | 86.89 | 90.47 | 82.77 | 90.05 | 10,116,913 | +3.82(+4.43%) |
Feb 22, 2021 | 79.65 | 88.75 | 79.01 | 86.23 | 15,136,062 | +7.36(+9.33%) |
Feb 19, 2021 | 76.62 | 79.73 | 76.50 | 78.87 | 5,659,900 | +3.75(+4.99%) |
Feb 18, 2021 | 74.31 | 75.98 | 72.90 | 75.12 | 3,583,572 | +0.01(+0.01%) |
Feb 17, 2021 | 73.36 | 76.65 | 72.49 | 75.11 | 5,980,286 | +0.91(+1.23%) |
Feb 16, 2021 | 69.00 | 74.76 | 68.38 | 74.20 | 9,392,757 | +6.57(+9.71%) |
Feb 12, 2021 | 66.66 | 68.30 | 66.65 | 67.63 | 3,173,400 | -0.36(-0.53%) |
Feb 11, 2021 | 69.00 | 69.83 | 67.41 | 67.99 | 3,255,209 | -0.78(-1.13%) |
Feb 10, 2021 | 69.25 | 70.69 | 68.54 | 68.77 | 4,414,055 | -0.12(-0.17%) |
Feb 09, 2021 | 70.75 | 70.75 | 68.31 | 68.89 | 3,012,141 | -1.81(-2.56%) |
Feb 08, 2021 | 72.50 | 72.50 | 70.58 | 70.70 | 2,694,126 | -0.88(-1.23%) |
Feb 05, 2021 | 71.67 | 72.99 | 71.03 | 71.58 | 3,131,200 | +0.74(+1.04%) |
Feb 04, 2021 | 70.40 | 71.87 | 69.88 | 70.84 | 3,585,621 | +1.42(+2.05%) |
Feb 03, 2021 | 69.00 | 70.03 | 68.31 | 69.42 | 2,897,891 | +0.74(+1.08%) |
Feb 02, 2021 | 66.87 | 68.91 | 65.84 | 68.68 | 3,831,972 | +2.93(+4.46%) |