Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.25 | 85.55 | 83.40 | 83.74 | 2,742,569 | -2.13(-2.48%) |
Apr 29, 2021 | 85.92 | 85.98 | 85.02 | 85.87 | 1,741,658 | +0.66(+0.77%) |
Apr 28, 2021 | 85.24 | 85.77 | 84.93 | 85.21 | 1,565,936 | -0.07(-0.09%) |
Apr 27, 2021 | 85.40 | 85.51 | 84.57 | 85.28 | 2,080,985 | +0.03(+0.03%) |
Apr 26, 2021 | 85.85 | 86.59 | 85.22 | 85.25 | 2,427,897 | -0.31(-0.36%) |
Apr 23, 2021 | 85.05 | 85.95 | 84.53 | 85.56 | 2,565,560 | +0.87(+1.03%) |
Apr 22, 2021 | 85.57 | 85.57 | 84.60 | 84.69 | 2,729,773 | -0.55(-0.64%) |
Apr 21, 2021 | 83.84 | 85.37 | 83.68 | 85.24 | 2,565,175 | +1.18(+1.41%) |
Apr 20, 2021 | 84.59 | 84.86 | 83.20 | 84.05 | 2,946,143 | -0.89(-1.05%) |
Apr 19, 2021 | 85.32 | 85.75 | 84.31 | 84.94 | 2,736,960 | -0.38(-0.44%) |
Apr 16, 2021 | 85.77 | 86.31 | 84.96 | 85.32 | 2,667,789 | +0.44(+0.52%) |
Apr 15, 2021 | 85.29 | 85.41 | 84.06 | 84.88 | 3,299,206 | +0.17(+0.20%) |
Apr 14, 2021 | 83.78 | 84.97 | 83.73 | 84.71 | 3,122,548 | +0.84(+1.00%) |
Apr 13, 2021 | 84.66 | 84.81 | 83.25 | 83.87 | 2,948,340 | -1.28(-1.50%) |
Apr 12, 2021 | 85.04 | 85.48 | 84.75 | 85.14 | 2,440,763 | +0.06(+0.08%) |
Apr 09, 2021 | 84.64 | 85.72 | 84.14 | 85.08 | 3,518,905 | +0.83(+0.99%) |
Apr 08, 2021 | 84.24 | 84.40 | 83.32 | 84.25 | 2,617,599 | -0.05(-0.05%) |
Apr 07, 2021 | 84.51 | 85.08 | 83.82 | 84.29 | 3,076,981 | -0.35(-0.42%) |
Apr 06, 2021 | 84.98 | 85.72 | 84.33 | 84.64 | 3,073,386 | -0.13(-0.15%) |
Apr 05, 2021 | 84.36 | 85.64 | 84.35 | 84.77 | 3,953,896 | +1.11(+1.33%) |
Apr 01, 2021 | 83.44 | 83.85 | 82.87 | 83.66 | 3,629,347 | +0.18(+0.21%) |
Mar 31, 2021 | 84.34 | 84.81 | 83.29 | 83.49 | 3,842,050 | -0.85(-1.01%) |
Mar 30, 2021 | 84.69 | 85.05 | 83.89 | 84.34 | 2,808,035 | -0.08(-0.10%) |
Mar 29, 2021 | 84.24 | 85.37 | 83.99 | 84.42 | 3,530,748 | -0.31(-0.37%) |
Mar 26, 2021 | 83.37 | 84.86 | 82.89 | 84.74 | 4,423,297 | +2.20(+2.67%) |
Mar 25, 2021 | 81.08 | 82.77 | 80.27 | 82.53 | 2,330,854 | +1.05(+1.28%) |
Mar 24, 2021 | 81.43 | 83.20 | 81.43 | 81.49 | 2,341,653 | +0.78(+0.96%) |
Mar 23, 2021 | 81.85 | 83.02 | 80.37 | 80.71 | 2,855,804 | -1.97(-2.38%) |
Mar 22, 2021 | 82.06 | 83.17 | 81.24 | 82.68 | 2,376,370 | +0.80(+0.97%) |
Mar 19, 2021 | 82.33 | 82.75 | 80.75 | 81.89 | 11,816,424 | -0.90(-1.08%) |
Mar 18, 2021 | 83.64 | 84.96 | 82.56 | 82.78 | 2,487,095 | -0.98(-1.17%) |
Mar 17, 2021 | 82.46 | 83.92 | 82.36 | 83.76 | 2,555,594 | +1.35(+1.64%) |
Mar 16, 2021 | 83.79 | 83.98 | 81.94 | 82.41 | 3,633,348 | -1.72(-2.05%) |
Mar 15, 2021 | 84.90 | 85.49 | 82.95 | 84.13 | 2,892,043 | -1.18(-1.39%) |
Mar 12, 2021 | 84.63 | 85.37 | 84.33 | 85.32 | 2,636,990 | +0.82(+0.97%) |
Mar 11, 2021 | 85.17 | 85.83 | 84.23 | 84.50 | 2,871,994 | -0.38(-0.45%) |
Mar 10, 2021 | 83.64 | 85.26 | 83.36 | 84.88 | 3,304,090 | +1.59(+1.91%) |
Mar 09, 2021 | 85.74 | 86.00 | 83.27 | 83.28 | 3,641,735 | -1.97(-2.31%) |
Mar 08, 2021 | 85.13 | 86.41 | 84.28 | 85.25 | 4,315,965 | +1.01(+1.20%) |
Mar 05, 2021 | 83.09 | 84.46 | 81.49 | 84.25 | 3,565,048 | +2.36(+2.88%) |
Mar 04, 2021 | 81.86 | 83.21 | 80.29 | 81.89 | 4,107,375 | -0.04(-0.05%) |
Mar 03, 2021 | 81.28 | 82.85 | 80.87 | 81.92 | 3,766,524 | +0.83(+1.03%) |
Mar 02, 2021 | 81.74 | 82.24 | 80.92 | 81.09 | 2,188,193 | -0.75(-0.92%) |
Mar 01, 2021 | 80.57 | 82.52 | 80.43 | 81.84 | 1,993,413 | +2.35(+2.96%) |
Feb 26, 2021 | 80.84 | 81.32 | 79.46 | 79.49 | 3,496,644 | -1.32(-1.64%) |
Feb 25, 2021 | 81.80 | 82.02 | 80.41 | 80.81 | 3,007,473 | -1.52(-1.84%) |
Feb 24, 2021 | 80.55 | 82.45 | 80.45 | 82.33 | 3,055,276 | +2.01(+2.50%) |
Feb 23, 2021 | 79.86 | 80.66 | 79.12 | 80.32 | 2,879,956 | +0.58(+0.73%) |
Feb 22, 2021 | 79.06 | 80.41 | 78.04 | 79.74 | 2,208,819 | +0.67(+0.84%) |
Feb 19, 2021 | 78.43 | 79.69 | 78.31 | 79.07 | 2,660,224 | +0.99(+1.27%) |
Feb 18, 2021 | 78.15 | 78.31 | 77.41 | 78.08 | 1,442,409 | -0.45(-0.58%) |
Feb 17, 2021 | 78.59 | 79.04 | 77.92 | 78.54 | 1,983,376 | -0.19(-0.24%) |
Feb 16, 2021 | 79.58 | 79.77 | 78.58 | 78.72 | 2,973,162 | -0.24(-0.30%) |
Feb 12, 2021 | 78.27 | 79.19 | 78.25 | 78.96 | 1,513,767 | +0.16(+0.20%) |
Feb 11, 2021 | 78.93 | 79.31 | 77.40 | 78.80 | 1,753,259 | +0.56(+0.72%) |
Feb 10, 2021 | 79.37 | 79.51 | 78.15 | 78.24 | 2,760,666 | -0.77(-0.98%) |
Feb 09, 2021 | 79.50 | 79.59 | 78.60 | 79.02 | 1,702,227 | -0.57(-0.72%) |
Feb 08, 2021 | 79.62 | 80.09 | 78.91 | 79.59 | 3,531,409 | +0.38(+0.48%) |
Feb 05, 2021 | 78.23 | 79.67 | 77.81 | 79.21 | 4,166,852 | +1.79(+2.32%) |
Feb 04, 2021 | 77.74 | 78.31 | 77.02 | 77.42 | 4,845,302 | +0.44(+0.57%) |
Feb 03, 2021 | 76.90 | 77.02 | 75.49 | 76.98 | 4,053,462 | -0.09(-0.12%) |
Feb 02, 2021 | 76.69 | 78.01 | 76.35 | 77.07 | 4,373,625 | +2.72(+3.66%) |