Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.67 | 86.67 | 85.78 | 85.80 | 461,550 | -1.12(-1.28%) |
Apr 29, 2021 | 87.89 | 87.89 | 86.54 | 86.92 | 3,384 | -0.25(-0.29%) |
Apr 28, 2021 | 87.29 | 87.29 | 87.15 | 87.17 | 3,419 | -0.08(-0.09%) |
Apr 27, 2021 | 87.10 | 87.28 | 87.06 | 87.25 | 28,706 | +0.07(+0.08%) |
Apr 26, 2021 | 86.90 | 87.20 | 86.88 | 87.18 | 3,883 | +0.80(+0.92%) |
Apr 23, 2021 | 85.40 | 86.38 | 85.40 | 86.38 | 1,871 | +1.46(+1.71%) |
Apr 22, 2021 | 85.89 | 85.95 | 84.93 | 84.93 | 7,855 | -0.16(-0.19%) |
Apr 21, 2021 | 83.39 | 85.09 | 83.39 | 85.09 | 3,979 | +1.52(+1.82%) |
Apr 20, 2021 | 83.21 | 83.56 | 83.16 | 83.56 | 1,247 | -1.10(-1.30%) |
Apr 19, 2021 | 85.26 | 85.26 | 84.66 | 84.67 | 7,522 | -0.94(-1.09%) |
Apr 16, 2021 | 85.47 | 85.73 | 85.47 | 85.60 | 727 | +0.26(+0.31%) |
Apr 15, 2021 | 84.89 | 85.34 | 84.89 | 85.34 | 3,190 | +0.67(+0.80%) |
Apr 14, 2021 | 84.70 | 85.64 | 84.63 | 84.66 | 6,773 | +0.14(+0.17%) |
Apr 13, 2021 | 84.59 | 84.61 | 84.18 | 84.52 | 1,834 | +0.21(+0.25%) |
Apr 12, 2021 | 84.22 | 84.33 | 83.80 | 84.31 | 8,433 | -0.02(-0.02%) |
Apr 09, 2021 | 84.07 | 84.33 | 83.96 | 84.33 | 5,095 | +0.28(+0.33%) |
Apr 08, 2021 | 83.61 | 84.05 | 83.61 | 84.05 | 1,470 | +0.62(+0.75%) |
Apr 07, 2021 | 83.49 | 83.63 | 83.43 | 83.43 | 2,318 | -0.84(-1.00%) |
Apr 06, 2021 | 84.26 | 84.60 | 84.21 | 84.27 | 62,554 | +0.34(+0.41%) |
Apr 05, 2021 | 84.66 | 84.66 | 83.65 | 83.93 | 2,398 | +0.18(+0.22%) |
Apr 01, 2021 | 83.05 | 83.74 | 83.05 | 83.74 | 1,767 | +1.34(+1.62%) |
Mar 31, 2021 | 82.26 | 82.95 | 82.26 | 82.40 | 48,010 | +0.62(+0.76%) |
Mar 30, 2021 | 80.39 | 81.89 | 80.39 | 81.78 | 13,533 | +1.08(+1.34%) |
Mar 29, 2021 | 81.66 | 82.00 | 80.50 | 80.70 | 63,452 | -1.45(-1.77%) |
Mar 26, 2021 | 81.21 | 82.15 | 81.18 | 82.15 | 2,599 | +1.35(+1.68%) |
Mar 25, 2021 | 78.86 | 80.80 | 78.14 | 80.80 | 12,220 | +1.15(+1.44%) |
Mar 24, 2021 | 81.64 | 81.64 | 79.65 | 79.65 | 42,936 | -1.15(-1.42%) |
Mar 23, 2021 | 82.28 | 82.49 | 80.60 | 80.80 | 46,873 | -2.05(-2.47%) |
Mar 22, 2021 | 82.91 | 83.28 | 82.84 | 82.84 | 1,308 | -0.03(-0.03%) |
Mar 19, 2021 | 82.29 | 83.34 | 82.07 | 82.87 | 10,826 | +0.38(+0.46%) |
Mar 18, 2021 | 83.96 | 84.50 | 82.49 | 82.49 | 4,824 | -1.99(-2.36%) |
Mar 17, 2021 | 83.46 | 84.63 | 83.46 | 84.48 | 1,925 | +0.25(+0.30%) |
Mar 16, 2021 | 85.21 | 85.21 | 83.85 | 84.23 | 22,919 | -1.15(-1.35%) |
Mar 15, 2021 | 84.43 | 85.38 | 84.38 | 85.38 | 168,952 | +1.05(+1.25%) |
Mar 12, 2021 | 83.84 | 84.33 | 83.71 | 84.33 | 5,517 | +0.54(+0.65%) |
Mar 11, 2021 | 83.22 | 83.81 | 83.22 | 83.79 | 1,367 | +1.90(+2.32%) |
Mar 10, 2021 | 82.33 | 82.38 | 81.74 | 81.89 | 118,510 | +0.72(+0.88%) |
Mar 09, 2021 | 81.39 | 81.71 | 81.17 | 81.17 | 54,829 | +1.01(+1.26%) |
Mar 08, 2021 | 81.02 | 81.74 | 80.08 | 80.16 | 6,777 | -0.16(-0.20%) |
Mar 05, 2021 | 76.85 | 80.49 | 76.85 | 80.33 | 660,518 | +1.58(+2.00%) |
Mar 04, 2021 | 80.42 | 80.58 | 77.57 | 78.75 | 4,526 | -2.34(-2.89%) |
Mar 03, 2021 | 82.07 | 82.53 | 81.09 | 81.09 | 24,173 | -1.33(-1.62%) |
Mar 02, 2021 | 83.61 | 83.61 | 82.42 | 82.42 | 16,890 | -1.29(-1.54%) |
Mar 01, 2021 | 82.89 | 83.95 | 82.89 | 83.72 | 10,032 | +2.34(+2.88%) |
Feb 26, 2021 | 81.60 | 82.09 | 81.08 | 81.37 | 846,338 | +0.35(+0.43%) |
Feb 25, 2021 | 83.81 | 83.81 | 80.73 | 81.03 | 15,275 | -2.80(-3.34%) |
Feb 24, 2021 | 82.52 | 83.99 | 82.48 | 83.83 | 17,005 | +1.46(+1.77%) |
Feb 23, 2021 | 81.47 | 82.39 | 80.38 | 82.37 | 24,349 | +0.03(+0.03%) |
Feb 22, 2021 | 82.72 | 83.26 | 82.34 | 82.34 | 1,813 | -0.96(-1.15%) |
Feb 19, 2021 | 83.38 | 83.43 | 82.55 | 83.30 | 193,731 | +1.36(+1.66%) |
Feb 18, 2021 | 81.72 | 82.31 | 81.45 | 81.94 | 13,300 | -1.03(-1.24%) |
Feb 17, 2021 | 82.91 | 83.03 | 82.31 | 82.97 | 1,094 | -0.59(-0.70%) |
Feb 16, 2021 | 84.57 | 84.57 | 83.55 | 83.55 | 5,188 | -0.46(-0.55%) |
Feb 12, 2021 | 83.96 | 84.05 | 83.96 | 84.01 | 2,082 | +0.42(+0.51%) |
Feb 11, 2021 | 83.61 | 83.61 | 83.09 | 83.59 | 3,844 | +0.49(+0.59%) |
Feb 10, 2021 | 83.64 | 83.92 | 83.00 | 83.10 | 4,305 | -0.07(-0.09%) |
Feb 09, 2021 | 83.01 | 83.35 | 83.01 | 83.17 | 3,417 | +0.21(+0.25%) |
Feb 08, 2021 | 82.31 | 82.96 | 82.31 | 82.96 | 602 | +1.19(+1.46%) |
Feb 05, 2021 | 81.77 | 81.77 | 81.77 | 81.77 | 312 | +0.99(+1.22%) |
Feb 04, 2021 | 80.70 | 80.90 | 80.70 | 80.79 | 961 | +1.06(+1.33%) |
Feb 03, 2021 | 79.59 | 79.73 | 79.59 | 79.73 | 573 | +0.28(+0.35%) |
Feb 02, 2021 | 78.86 | 79.56 | 78.86 | 79.45 | 1,559 | +1.31(+1.68%) |