Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.34 | 88.12 | 86.77 | 87.09 | 399,174 | -1.17(-1.33%) |
Apr 29, 2021 | 89.32 | 89.32 | 87.43 | 88.26 | 501,318 | -0.41(-0.46%) |
Apr 28, 2021 | 88.28 | 88.83 | 87.92 | 88.67 | 1,162,230 | +0.23(+0.26%) |
Apr 27, 2021 | 88.55 | 88.78 | 88.09 | 88.44 | 290,134 | +0.12(+0.13%) |
Apr 26, 2021 | 87.87 | 88.50 | 87.78 | 88.33 | 966,796 | +0.93(+1.06%) |
Apr 23, 2021 | 86.23 | 87.69 | 85.91 | 87.40 | 462,382 | +1.56(+1.82%) |
Apr 22, 2021 | 86.40 | 87.19 | 85.45 | 85.83 | 409,913 | -0.30(-0.35%) |
Apr 21, 2021 | 84.09 | 86.13 | 83.41 | 86.13 | 377,415 | +2.12(+2.52%) |
Apr 20, 2021 | 85.37 | 85.65 | 83.31 | 84.01 | 437,882 | -1.85(-2.15%) |
Apr 19, 2021 | 86.68 | 86.77 | 85.15 | 85.86 | 1,176,140 | -1.17(-1.35%) |
Apr 16, 2021 | 87.24 | 87.34 | 86.42 | 87.03 | 484,599 | +0.22(+0.25%) |
Apr 15, 2021 | 87.08 | 87.11 | 86.04 | 86.81 | 342,253 | +0.35(+0.40%) |
Apr 14, 2021 | 85.80 | 87.44 | 85.73 | 86.46 | 425,070 | +0.83(+0.97%) |
Apr 13, 2021 | 85.77 | 86.08 | 84.70 | 85.63 | 348,734 | -0.14(-0.17%) |
Apr 12, 2021 | 86.20 | 86.23 | 85.29 | 85.77 | 282,592 | -0.42(-0.48%) |
Apr 09, 2021 | 86.13 | 86.33 | 85.63 | 86.19 | 361,311 | +0.01(+0.02%) |
Apr 08, 2021 | 85.96 | 86.19 | 84.92 | 86.18 | 326,757 | +0.73(+0.85%) |
Apr 07, 2021 | 86.84 | 86.88 | 85.15 | 85.45 | 381,659 | -1.31(-1.51%) |
Apr 06, 2021 | 87.18 | 87.72 | 86.65 | 86.76 | 698,426 | -0.26(-0.30%) |
Apr 05, 2021 | 87.71 | 87.71 | 86.57 | 87.02 | 404,366 | +0.44(+0.51%) |
Apr 01, 2021 | 86.02 | 86.58 | 85.88 | 86.58 | 770,394 | +1.13(+1.32%) |
Mar 31, 2021 | 84.90 | 86.03 | 84.84 | 85.46 | 741,658 | +1.01(+1.19%) |
Mar 30, 2021 | 83.02 | 84.59 | 82.55 | 84.45 | 488,275 | +1.42(+1.71%) |
Mar 29, 2021 | 84.83 | 85.44 | 82.86 | 83.03 | 399,316 | -2.24(-2.63%) |
Mar 26, 2021 | 84.72 | 85.39 | 83.61 | 85.27 | 488,354 | +1.49(+1.78%) |
Mar 25, 2021 | 81.11 | 84.16 | 80.57 | 83.78 | 1,016,436 | +1.88(+2.30%) |
Mar 24, 2021 | 84.94 | 85.49 | 81.90 | 81.90 | 876,246 | -2.07(-2.46%) |
Mar 23, 2021 | 86.66 | 86.66 | 83.47 | 83.97 | 728,989 | -3.07(-3.53%) |
Mar 22, 2021 | 87.98 | 88.12 | 86.58 | 87.04 | 558,141 | -0.60(-0.68%) |
Mar 19, 2021 | 86.85 | 88.30 | 86.14 | 87.64 | 1,194,907 | +0.55(+0.63%) |
Mar 18, 2021 | 89.19 | 89.96 | 86.81 | 87.09 | 532,914 | -2.69(-3.00%) |
Mar 17, 2021 | 88.49 | 89.89 | 87.89 | 89.78 | 498,406 | +0.68(+0.77%) |
Mar 16, 2021 | 90.44 | 90.44 | 88.48 | 89.10 | 415,383 | -1.52(-1.67%) |
Mar 15, 2021 | 90.23 | 90.61 | 89.60 | 90.61 | 565,351 | +0.24(+0.26%) |
Mar 12, 2021 | 89.71 | 90.46 | 89.47 | 90.38 | 530,373 | +0.62(+0.69%) |
Mar 11, 2021 | 88.83 | 89.75 | 88.43 | 89.75 | 654,008 | +1.95(+2.22%) |
Mar 10, 2021 | 87.22 | 88.42 | 87.07 | 87.80 | 683,435 | +1.63(+1.89%) |
Mar 09, 2021 | 86.00 | 86.86 | 85.38 | 86.17 | 588,060 | +1.65(+1.95%) |
Mar 08, 2021 | 84.71 | 85.83 | 84.14 | 84.52 | 803,252 | +0.38(+0.45%) |
Mar 05, 2021 | 83.66 | 84.22 | 80.02 | 84.14 | 839,235 | +1.64(+1.98%) |
Mar 04, 2021 | 84.45 | 85.23 | 80.97 | 82.51 | 1,250,007 | -2.23(-2.63%) |
Mar 03, 2021 | 86.03 | 86.61 | 84.70 | 84.74 | 596,085 | -0.89(-1.05%) |
Mar 02, 2021 | 87.30 | 87.30 | 85.62 | 85.63 | 866,801 | -1.73(-1.98%) |
Mar 01, 2021 | 86.44 | 87.57 | 86.15 | 87.36 | 486,562 | +3.11(+3.69%) |
Feb 26, 2021 | 84.74 | 85.82 | 83.02 | 84.25 | 1,615,779 | -0.25(-0.29%) |
Feb 25, 2021 | 87.59 | 87.92 | 84.25 | 84.50 | 2,246,942 | -3.17(-3.62%) |
Feb 24, 2021 | 86.06 | 87.84 | 85.69 | 87.67 | 620,762 | +1.96(+2.28%) |
Feb 23, 2021 | 85.51 | 86.14 | 83.26 | 85.71 | 1,950,244 | -0.75(-0.87%) |
Feb 22, 2021 | 86.44 | 87.43 | 86.24 | 86.47 | 476,291 | -0.45(-0.52%) |
Feb 19, 2021 | 86.08 | 87.37 | 85.92 | 86.92 | 432,574 | +1.67(+1.96%) |
Feb 18, 2021 | 85.82 | 86.02 | 84.83 | 85.25 | 909,880 | -1.37(-1.59%) |
Feb 17, 2021 | 86.40 | 86.81 | 85.37 | 86.62 | 1,652,295 | -0.65(-0.74%) |
Feb 16, 2021 | 88.64 | 88.66 | 86.88 | 87.27 | 404,799 | -0.56(-0.64%) |
Feb 12, 2021 | 87.33 | 87.98 | 86.83 | 87.83 | 590,766 | +0.23(+0.27%) |
Feb 11, 2021 | 88.19 | 88.46 | 86.40 | 87.60 | 520,146 | -0.08(-0.09%) |
Feb 10, 2021 | 88.84 | 89.00 | 86.93 | 87.68 | 626,442 | -0.58(-0.66%) |
Feb 09, 2021 | 87.88 | 88.71 | 87.44 | 88.26 | 554,574 | +0.42(+0.47%) |
Feb 08, 2021 | 86.46 | 87.84 | 86.37 | 87.84 | 1,110,586 | +2.15(+2.51%) |
Feb 05, 2021 | 85.32 | 85.69 | 84.57 | 85.69 | 756,900 | +1.29(+1.53%) |
Feb 04, 2021 | 83.08 | 84.52 | 83.08 | 84.40 | 2,932,476 | +1.68(+2.04%) |
Feb 03, 2021 | 82.64 | 82.89 | 81.78 | 82.71 | 790,179 | +0.29(+0.35%) |
Feb 02, 2021 | 82.42 | 82.66 | 81.50 | 82.43 | 554,507 | +1.00(+1.23%) |