Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.94 | 85.69 | 84.00 | 85.20 | 1,382,400 | +0.05(+0.06%) |
Apr 29, 2021 | 83.51 | 85.70 | 82.91 | 85.15 | 1,584,559 | +2.52(+3.05%) |
Apr 28, 2021 | 83.55 | 83.55 | 82.30 | 82.63 | 1,394,916 | -0.85(-1.02%) |
Apr 27, 2021 | 83.98 | 84.35 | 83.09 | 83.48 | 1,328,224 | -0.57(-0.68%) |
Apr 26, 2021 | 83.50 | 84.33 | 83.47 | 84.05 | 1,445,611 | +1.15(+1.39%) |
Apr 23, 2021 | 81.66 | 83.34 | 81.09 | 82.90 | 1,369,400 | +1.29(+1.58%) |
Apr 22, 2021 | 81.84 | 82.33 | 80.79 | 81.61 | 1,574,764 | +0.31(+0.38%) |
Apr 21, 2021 | 81.08 | 81.71 | 80.20 | 81.30 | 2,475,886 | -0.11(-0.14%) |
Apr 20, 2021 | 81.86 | 82.83 | 80.58 | 81.41 | 1,372,288 | -0.93(-1.13%) |
Apr 19, 2021 | 81.40 | 82.52 | 81.12 | 82.34 | 1,222,805 | +0.52(+0.64%) |
Apr 16, 2021 | 82.20 | 82.50 | 81.31 | 81.82 | 1,369,500 | +0.04(+0.05%) |
Apr 15, 2021 | 81.31 | 82.07 | 80.73 | 81.78 | 1,524,395 | +0.76(+0.94%) |
Apr 14, 2021 | 79.11 | 81.77 | 78.87 | 81.02 | 1,367,216 | +2.08(+2.63%) |
Apr 13, 2021 | 80.94 | 81.32 | 78.86 | 78.94 | 2,113,266 | -2.04(-2.52%) |
Apr 12, 2021 | 80.17 | 81.09 | 79.08 | 80.98 | 1,172,179 | +0.56(+0.70%) |
Apr 09, 2021 | 79.16 | 80.67 | 78.98 | 80.42 | 954,600 | +1.65(+2.09%) |
Apr 08, 2021 | 78.26 | 79.11 | 77.90 | 78.77 | 1,447,989 | +0.37(+0.47%) |
Apr 07, 2021 | 79.75 | 79.75 | 77.72 | 78.40 | 1,786,880 | -1.24(-1.56%) |
Apr 06, 2021 | 80.44 | 80.90 | 78.71 | 79.64 | 1,612,382 | -1.29(-1.59%) |
Apr 05, 2021 | 80.76 | 81.30 | 80.10 | 80.93 | 2,370,364 | +0.88(+1.10%) |
Apr 01, 2021 | 79.81 | 80.10 | 78.79 | 80.05 | 1,784,700 | +0.94(+1.19%) |
Mar 31, 2021 | 78.94 | 79.91 | 78.10 | 79.11 | 2,628,796 | -0.01(-0.01%) |
Mar 30, 2021 | 77.41 | 79.33 | 77.10 | 79.12 | 2,002,486 | +1.82(+2.35%) |
Mar 29, 2021 | 78.09 | 79.05 | 77.00 | 77.30 | 1,296,107 | -1.79(-2.26%) |
Mar 26, 2021 | 77.30 | 79.18 | 76.31 | 79.09 | 1,250,200 | +2.66(+3.48%) |
Mar 25, 2021 | 73.23 | 76.65 | 72.88 | 76.43 | 1,442,474 | +2.27(+3.06%) |
Mar 24, 2021 | 75.16 | 76.17 | 74.10 | 74.16 | 1,377,352 | -0.82(-1.09%) |
Mar 23, 2021 | 75.58 | 76.18 | 74.61 | 74.98 | 2,209,530 | -0.95(-1.25%) |
Mar 22, 2021 | 76.94 | 77.16 | 75.62 | 75.93 | 1,656,386 | -0.81(-1.06%) |
Mar 19, 2021 | 78.05 | 78.24 | 76.53 | 76.74 | 2,416,100 | -1.61(-2.05%) |
Mar 18, 2021 | 78.82 | 80.24 | 78.01 | 78.35 | 1,014,275 | -0.97(-1.22%) |
Mar 17, 2021 | 78.41 | 79.40 | 77.43 | 79.32 | 1,117,553 | +0.97(+1.24%) |
Mar 16, 2021 | 80.50 | 81.32 | 78.03 | 78.35 | 1,350,065 | -2.22(-2.76%) |
Mar 15, 2021 | 79.04 | 80.64 | 77.53 | 80.57 | 1,561,720 | +1.29(+1.63%) |
Mar 12, 2021 | 78.48 | 79.36 | 78.31 | 79.28 | 1,128,000 | +0.72(+0.92%) |
Mar 11, 2021 | 77.13 | 79.12 | 76.32 | 78.56 | 1,585,371 | +1.75(+2.28%) |
Mar 10, 2021 | 75.75 | 77.39 | 75.06 | 76.81 | 1,699,125 | +1.86(+2.48%) |
Mar 09, 2021 | 77.36 | 77.63 | 74.90 | 74.95 | 1,980,462 | -1.74(-2.27%) |
Mar 08, 2021 | 77.48 | 77.77 | 75.98 | 76.69 | 1,464,548 | -0.59(-0.76%) |
Mar 05, 2021 | 77.12 | 78.11 | 74.77 | 77.28 | 1,727,900 | +0.65(+0.85%) |
Mar 04, 2021 | 78.14 | 78.56 | 75.33 | 76.63 | 2,260,671 | -1.28(-1.64%) |
Mar 03, 2021 | 77.91 | 79.40 | 77.30 | 77.91 | 2,068,099 | -0.08(-0.10%) |
Mar 02, 2021 | 77.76 | 78.78 | 77.00 | 77.99 | 2,371,194 | +0.44(+0.57%) |
Mar 01, 2021 | 76.58 | 78.08 | 76.19 | 77.55 | 2,273,805 | +1.78(+2.35%) |
Feb 26, 2021 | 75.05 | 76.65 | 74.72 | 75.77 | 2,695,900 | +1.20(+1.61%) |
Feb 25, 2021 | 77.32 | 77.80 | 74.08 | 74.57 | 2,719,938 | -2.61(-3.38%) |
Feb 24, 2021 | 77.88 | 78.29 | 76.98 | 77.18 | 2,471,256 | -0.70(-0.90%) |
Feb 23, 2021 | 77.91 | 82.05 | 76.04 | 77.88 | 5,020,989 | +2.63(+3.50%) |
Feb 22, 2021 | 71.71 | 75.95 | 71.55 | 75.25 | 3,540,424 | +2.51(+3.45%) |
Feb 19, 2021 | 70.38 | 73.10 | 70.38 | 72.74 | 2,254,700 | +2.93(+4.20%) |
Feb 18, 2021 | 69.20 | 70.13 | 68.72 | 69.81 | 2,134,295 | +0.09(+0.13%) |
Feb 17, 2021 | 70.22 | 70.42 | 69.40 | 69.72 | 1,556,539 | -0.84(-1.19%) |
Feb 16, 2021 | 71.52 | 71.73 | 70.27 | 70.56 | 2,395,133 | -0.77(-1.08%) |
Feb 12, 2021 | 69.78 | 71.44 | 69.74 | 71.33 | 1,693,200 | +0.98(+1.39%) |
Feb 11, 2021 | 68.36 | 70.67 | 68.07 | 70.35 | 1,655,681 | +2.25(+3.30%) |
Feb 10, 2021 | 67.57 | 68.39 | 66.99 | 68.10 | 842,918 | +0.66(+0.98%) |
Feb 09, 2021 | 68.34 | 69.22 | 67.42 | 67.44 | 1,107,470 | -0.49(-0.72%) |
Feb 08, 2021 | 67.50 | 67.97 | 66.87 | 67.93 | 810,986 | +0.51(+0.76%) |
Feb 05, 2021 | 68.11 | 68.19 | 66.91 | 67.42 | 1,037,900 | -0.24(-0.35%) |
Feb 04, 2021 | 65.77 | 67.90 | 65.57 | 67.66 | 1,712,522 | +1.99(+3.03%) |
Feb 03, 2021 | 64.84 | 66.08 | 64.39 | 65.67 | 1,630,507 | +0.23(+0.35%) |
Feb 02, 2021 | 64.54 | 65.85 | 63.63 | 65.44 | 1,620,695 | +1.74(+2.73%) |