Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.51 | 83.72 | 83.51 | 83.70 | 147,415 | -0.03(-0.04%) |
Apr 29, 2021 | 83.77 | 83.77 | 83.59 | 83.74 | 467,949 | +0.03(+0.04%) |
Apr 28, 2021 | 83.59 | 83.72 | 83.48 | 83.70 | 695,137 | +0.19(+0.22%) |
Apr 27, 2021 | 83.55 | 83.59 | 83.51 | 83.52 | 133,451 | -0.05(-0.06%) |
Apr 26, 2021 | 83.61 | 83.65 | 83.54 | 83.57 | 243,462 | -0.02(-0.02%) |
Apr 23, 2021 | 83.40 | 83.59 | 83.40 | 83.59 | 872,137 | +0.21(+0.25%) |
Apr 22, 2021 | 83.58 | 83.58 | 83.38 | 83.38 | 155,843 | -0.14(-0.17%) |
Apr 21, 2021 | 83.43 | 83.52 | 83.33 | 83.52 | 282,052 | +0.10(+0.12%) |
Apr 20, 2021 | 83.35 | 83.50 | 83.35 | 83.42 | 514,063 | -0.02(-0.02%) |
Apr 19, 2021 | 83.49 | 83.55 | 83.43 | 83.43 | 179,606 | -0.06(-0.07%) |
Apr 16, 2021 | 83.56 | 83.61 | 83.49 | 83.49 | 105,720 | -0.08(-0.10%) |
Apr 15, 2021 | 83.48 | 83.60 | 83.48 | 83.58 | 214,603 | +0.13(+0.16%) |
Apr 14, 2021 | 83.51 | 83.56 | 83.41 | 83.44 | 332,368 | -0.02(-0.02%) |
Apr 13, 2021 | 83.43 | 83.50 | 83.29 | 83.46 | 260,938 | +0.03(+0.03%) |
Apr 12, 2021 | 83.39 | 83.45 | 83.33 | 83.43 | 163,832 | +0.03(+0.03%) |
Apr 09, 2021 | 83.36 | 83.45 | 83.35 | 83.41 | 100,969 | -0.06(-0.07%) |
Apr 08, 2021 | 83.48 | 83.52 | 83.40 | 83.47 | 217,940 | -0.03(-0.04%) |
Apr 07, 2021 | 83.39 | 83.52 | 83.37 | 83.50 | 239,533 | +0.07(+0.08%) |
Apr 06, 2021 | 83.43 | 83.49 | 83.36 | 83.43 | 216,334 | +0.04(+0.05%) |
Apr 05, 2021 | 83.44 | 83.44 | 83.30 | 83.39 | 188,203 | +0.05(+0.06%) |
Apr 01, 2021 | 83.24 | 83.38 | 83.16 | 83.34 | 571,130 | +0.16(+0.19%) |
Mar 31, 2021 | 82.87 | 83.19 | 82.87 | 83.18 | 450,726 | +0.33(+0.39%) |
Mar 30, 2021 | 82.87 | 83.03 | 82.86 | 82.86 | 274,370 | -0.17(-0.20%) |
Mar 29, 2021 | 82.91 | 83.02 | 82.78 | 83.02 | 357,669 | +0.09(+0.11%) |
Mar 26, 2021 | 82.74 | 82.93 | 82.61 | 82.93 | 456,659 | +0.29(+0.36%) |
Mar 25, 2021 | 82.60 | 82.72 | 82.52 | 82.64 | 326,635 | -0.01(-0.01%) |
Mar 24, 2021 | 82.77 | 82.88 | 82.65 | 82.65 | 704,799 | +0.07(+0.08%) |
Mar 23, 2021 | 82.60 | 82.79 | 82.53 | 82.58 | 525,218 | -0.03(-0.03%) |
Mar 22, 2021 | 82.61 | 82.79 | 82.54 | 82.60 | 314,479 | +0.11(+0.13%) |
Mar 19, 2021 | 82.28 | 82.49 | 82.08 | 82.49 | 448,432 | +0.21(+0.25%) |
Mar 18, 2021 | 82.34 | 82.47 | 82.21 | 82.28 | 228,990 | -0.34(-0.42%) |
Mar 17, 2021 | 82.30 | 82.75 | 82.30 | 82.63 | 247,136 | +0.18(+0.22%) |
Mar 16, 2021 | 82.57 | 82.58 | 82.42 | 82.44 | 214,599 | -0.07(-0.08%) |
Mar 15, 2021 | 82.43 | 82.60 | 82.41 | 82.51 | 127,186 | -0.04(-0.05%) |
Mar 12, 2021 | 82.55 | 82.59 | 82.42 | 82.55 | 206,748 | -0.05(-0.06%) |
Mar 11, 2021 | 82.57 | 82.70 | 82.51 | 82.60 | 379,166 | +0.24(+0.30%) |
Mar 10, 2021 | 82.15 | 82.44 | 82.15 | 82.36 | 258,537 | +0.29(+0.36%) |
Mar 09, 2021 | 82.19 | 82.33 | 82.06 | 82.07 | 372,131 | +0.07(+0.08%) |
Mar 08, 2021 | 82.42 | 82.47 | 81.97 | 82.00 | 671,326 | -0.36(-0.44%) |
Mar 05, 2021 | 82.31 | 82.40 | 81.99 | 82.36 | 342,435 | +0.14(+0.17%) |
Mar 04, 2021 | 82.54 | 82.58 | 81.95 | 82.22 | 659,115 | -0.25(-0.31%) |
Mar 03, 2021 | 82.52 | 82.53 | 82.31 | 82.47 | 405,786 | +0.01(+0.01%) |
Mar 02, 2021 | 82.85 | 82.85 | 82.46 | 82.46 | 385,114 | -0.01(-0.01%) |
Mar 01, 2021 | 82.34 | 82.60 | 82.21 | 82.47 | 998,881 | +0.49(+0.60%) |
Feb 26, 2021 | 82.28 | 82.28 | 81.87 | 81.97 | 804,790 | -0.15(-0.18%) |
Feb 25, 2021 | 82.44 | 82.57 | 82.09 | 82.12 | 359,757 | -0.43(-0.52%) |
Feb 24, 2021 | 82.40 | 82.60 | 82.38 | 82.55 | 115,693 | +0.08(+0.09%) |
Feb 23, 2021 | 82.40 | 82.53 | 82.19 | 82.48 | 270,909 | +0.17(+0.20%) |
Feb 22, 2021 | 82.48 | 82.52 | 82.31 | 82.31 | 305,621 | -0.16(-0.19%) |
Feb 19, 2021 | 82.48 | 82.59 | 82.45 | 82.47 | 89,514 | -0.06(-0.07%) |
Feb 18, 2021 | 82.41 | 82.57 | 82.41 | 82.53 | 136,589 | -0.06(-0.07%) |
Feb 17, 2021 | 82.58 | 82.58 | 82.43 | 82.58 | 125,735 | +0.05(+0.06%) |
Feb 16, 2021 | 82.68 | 82.68 | 82.48 | 82.53 | 159,888 | -0.13(-0.16%) |
Feb 12, 2021 | 82.43 | 82.67 | 82.43 | 82.67 | 100,284 | +0.16(+0.19%) |
Feb 11, 2021 | 82.53 | 82.53 | 82.41 | 82.51 | 145,616 | +0.10(+0.12%) |
Feb 10, 2021 | 82.49 | 82.54 | 82.36 | 82.41 | 150,911 | +0.01(+0.01%) |
Feb 09, 2021 | 82.52 | 82.58 | 82.39 | 82.40 | 167,440 | -0.19(-0.23%) |
Feb 08, 2021 | 82.38 | 82.59 | 82.38 | 82.59 | 98,468 | +0.23(+0.28%) |
Feb 05, 2021 | 82.38 | 82.40 | 82.28 | 82.36 | 241,377 | +0.19(+0.23%) |
Feb 04, 2021 | 82.20 | 82.26 | 82.04 | 82.17 | 475,795 | +0.18(+0.21%) |
Feb 03, 2021 | 82.07 | 82.18 | 81.99 | 81.99 | 461,469 | +0.07(+0.08%) |
Feb 02, 2021 | 81.97 | 82.02 | 81.88 | 81.92 | 664,515 | +0.26(+0.32%) |