Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.05 | 86.34 | 85.41 | 85.52 | 22,325 | -1.23(-1.42%) |
Apr 29, 2021 | 87.68 | 87.89 | 86.24 | 86.75 | 22,315 | +0.23(+0.27%) |
Apr 28, 2021 | 86.58 | 86.78 | 86.13 | 86.52 | 59,869 | +0.28(+0.32%) |
Apr 27, 2021 | 85.65 | 86.33 | 85.65 | 86.24 | 9,743 | +0.68(+0.79%) |
Apr 26, 2021 | 85.85 | 86.43 | 85.28 | 85.57 | 19,984 | +0.31(+0.36%) |
Apr 23, 2021 | 83.48 | 85.75 | 83.48 | 85.26 | 38,004 | +1.77(+2.13%) |
Apr 22, 2021 | 84.78 | 84.78 | 83.48 | 83.48 | 7,663 | -0.71(-0.84%) |
Apr 21, 2021 | 81.94 | 84.31 | 81.62 | 84.19 | 29,388 | +1.74(+2.11%) |
Apr 20, 2021 | 84.75 | 84.75 | 81.76 | 82.46 | 37,158 | -2.66(-3.12%) |
Apr 19, 2021 | 85.73 | 85.87 | 84.49 | 85.11 | 26,417 | -1.04(-1.21%) |
Apr 16, 2021 | 85.98 | 86.37 | 85.51 | 86.15 | 25,024 | +0.47(+0.55%) |
Apr 15, 2021 | 86.45 | 86.45 | 84.88 | 85.68 | 20,297 | -0.15(-0.17%) |
Apr 14, 2021 | 84.04 | 86.56 | 84.04 | 85.83 | 12,761 | +1.58(+1.88%) |
Apr 13, 2021 | 84.86 | 84.86 | 83.56 | 84.25 | 27,032 | -1.19(-1.39%) |
Apr 12, 2021 | 85.30 | 85.83 | 85.00 | 85.43 | 50,585 | +0.13(+0.16%) |
Apr 09, 2021 | 85.20 | 85.31 | 84.82 | 85.30 | 29,178 | +0.39(+0.45%) |
Apr 08, 2021 | 85.10 | 85.10 | 83.60 | 84.91 | 89,704 | -0.11(-0.12%) |
Apr 07, 2021 | 86.58 | 86.58 | 84.71 | 85.02 | 62,438 | -1.46(-1.69%) |
Apr 06, 2021 | 86.67 | 87.75 | 86.39 | 86.48 | 70,308 | -0.23(-0.27%) |
Apr 05, 2021 | 87.63 | 87.63 | 86.10 | 86.71 | 311,211 | +0.47(+0.55%) |
Apr 01, 2021 | 85.19 | 86.24 | 84.89 | 86.24 | 49,738 | +1.05(+1.23%) |
Mar 31, 2021 | 85.63 | 85.97 | 84.46 | 85.19 | 56,022 | +0.46(+0.55%) |
Mar 30, 2021 | 83.08 | 85.05 | 83.08 | 84.73 | 32,357 | +1.64(+1.97%) |
Mar 29, 2021 | 85.45 | 86.27 | 83.09 | 83.09 | 59,979 | -2.51(-2.94%) |
Mar 26, 2021 | 84.29 | 85.61 | 83.57 | 85.61 | 52,853 | +2.81(+3.40%) |
Mar 25, 2021 | 80.05 | 83.30 | 79.45 | 82.79 | 59,859 | +1.87(+2.31%) |
Mar 24, 2021 | 82.44 | 84.32 | 80.79 | 80.92 | 154,072 | -0.31(-0.38%) |
Mar 23, 2021 | 83.86 | 84.00 | 80.90 | 81.23 | 114,416 | -3.83(-4.51%) |
Mar 22, 2021 | 86.99 | 87.18 | 84.30 | 85.07 | 49,964 | -1.66(-1.91%) |
Mar 19, 2021 | 87.10 | 87.85 | 84.83 | 86.72 | 82,836 | -0.27(-0.31%) |
Mar 18, 2021 | 88.39 | 90.01 | 86.53 | 86.99 | 125,215 | -1.69(-1.91%) |
Mar 17, 2021 | 87.53 | 88.74 | 87.23 | 88.68 | 47,363 | +0.51(+0.58%) |
Mar 16, 2021 | 89.91 | 89.91 | 87.77 | 88.18 | 199,257 | -2.15(-2.38%) |
Mar 15, 2021 | 91.31 | 91.58 | 89.38 | 90.33 | 76,173 | -0.62(-0.68%) |
Mar 12, 2021 | 90.64 | 91.10 | 90.09 | 90.94 | 74,198 | +0.74(+0.82%) |
Mar 11, 2021 | 90.17 | 90.20 | 88.90 | 90.20 | 275,369 | +1.40(+1.58%) |
Mar 10, 2021 | 87.30 | 89.23 | 87.10 | 88.80 | 294,549 | +1.49(+1.71%) |
Mar 09, 2021 | 90.30 | 90.30 | 85.96 | 87.31 | 96,326 | -0.27(-0.31%) |
Mar 08, 2021 | 84.79 | 87.58 | 84.56 | 87.58 | 299,187 | +3.02(+3.57%) |
Mar 05, 2021 | 82.53 | 84.56 | 80.30 | 84.56 | 308,033 | +3.99(+4.96%) |
Mar 04, 2021 | 82.41 | 82.69 | 79.65 | 80.57 | 172,231 | -0.87(-1.07%) |
Mar 03, 2021 | 81.30 | 83.03 | 80.67 | 81.44 | 67,989 | +1.68(+2.11%) |
Mar 02, 2021 | 80.62 | 80.63 | 79.76 | 79.76 | 76,217 | -0.86(-1.06%) |
Mar 01, 2021 | 80.66 | 80.81 | 79.52 | 80.61 | 47,963 | +2.75(+3.53%) |
Feb 26, 2021 | 78.31 | 78.98 | 76.07 | 77.86 | 77,945 | -0.96(-1.22%) |
Feb 25, 2021 | 81.17 | 81.17 | 78.22 | 78.83 | 22,599 | -1.71(-2.12%) |
Feb 24, 2021 | 78.20 | 80.55 | 78.20 | 80.54 | 26,794 | +2.33(+2.97%) |
Feb 23, 2021 | 77.73 | 80.73 | 76.95 | 78.21 | 34,855 | +0.00(+0.00%) |
Feb 22, 2021 | 76.34 | 78.59 | 76.34 | 78.21 | 13,658 | +1.88(+2.47%) |
Feb 19, 2021 | 75.93 | 76.33 | 75.74 | 76.33 | 4,787 | +1.59(+2.12%) |
Feb 18, 2021 | 76.82 | 76.82 | 74.72 | 74.74 | 10,995 | -1.62(-2.12%) |
Feb 17, 2021 | 75.96 | 76.65 | 75.96 | 76.36 | 9,369 | -0.07(-0.10%) |
Feb 16, 2021 | 76.32 | 76.87 | 76.05 | 76.43 | 12,167 | +0.57(+0.75%) |
Feb 12, 2021 | 75.71 | 76.02 | 75.49 | 75.86 | 17,587 | +0.45(+0.59%) |
Feb 11, 2021 | 75.88 | 76.21 | 74.38 | 75.42 | 46,750 | +0.15(+0.20%) |
Feb 10, 2021 | 75.46 | 75.91 | 74.73 | 75.26 | 17,665 | +0.11(+0.15%) |
Feb 09, 2021 | 74.21 | 75.64 | 73.90 | 75.15 | 17,842 | +0.41(+0.55%) |
Feb 08, 2021 | 73.03 | 74.81 | 73.03 | 74.74 | 51,098 | +2.07(+2.85%) |
Feb 05, 2021 | 72.70 | 73.01 | 72.05 | 72.68 | 30,595 | +0.50(+0.69%) |
Feb 04, 2021 | 70.96 | 72.21 | 70.96 | 72.18 | 7,499 | +1.31(+1.84%) |
Feb 03, 2021 | 70.50 | 70.87 | 69.68 | 70.87 | 5,634 | +1.11(+1.60%) |
Feb 02, 2021 | 69.92 | 70.22 | 69.37 | 69.75 | 10,350 | +0.54(+0.78%) |