Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.58 | 86.58 | 85.93 | 86.38 | 334,324 | -0.41(-0.47%) |
Apr 29, 2021 | 86.37 | 86.82 | 86.22 | 86.79 | 304,678 | +0.86(+1.00%) |
Apr 28, 2021 | 86.45 | 86.52 | 85.91 | 85.93 | 328,478 | -0.50(-0.58%) |
Apr 27, 2021 | 85.85 | 86.72 | 85.68 | 86.44 | 445,925 | +0.68(+0.79%) |
Apr 26, 2021 | 85.30 | 85.85 | 85.30 | 85.76 | 324,423 | +0.15(+0.17%) |
Apr 23, 2021 | 85.78 | 85.78 | 85.33 | 85.61 | 432,635 | +0.14(+0.16%) |
Apr 22, 2021 | 85.91 | 85.99 | 85.27 | 85.47 | 335,091 | -0.51(-0.60%) |
Apr 21, 2021 | 85.38 | 86.12 | 85.27 | 85.98 | 409,590 | +0.54(+0.63%) |
Apr 20, 2021 | 85.18 | 85.84 | 85.11 | 85.44 | 436,763 | -0.24(-0.28%) |
Apr 19, 2021 | 86.19 | 86.35 | 85.37 | 85.68 | 250,500 | -0.59(-0.68%) |
Apr 16, 2021 | 85.43 | 86.52 | 85.43 | 86.27 | 339,690 | +0.66(+0.77%) |
Apr 15, 2021 | 85.50 | 86.17 | 85.15 | 85.61 | 360,643 | +0.75(+0.89%) |
Apr 14, 2021 | 85.11 | 85.47 | 84.70 | 84.85 | 289,600 | -0.59(-0.69%) |
Apr 13, 2021 | 84.67 | 85.71 | 84.48 | 85.44 | 338,131 | +0.75(+0.88%) |
Apr 12, 2021 | 84.45 | 85.19 | 84.45 | 84.69 | 287,005 | -0.13(-0.15%) |
Apr 09, 2021 | 84.49 | 84.82 | 83.89 | 84.82 | 254,902 | +0.45(+0.53%) |
Apr 08, 2021 | 84.14 | 84.93 | 84.12 | 84.38 | 299,500 | +0.64(+0.77%) |
Apr 07, 2021 | 84.34 | 84.42 | 83.50 | 83.73 | 277,544 | -0.44(-0.52%) |
Apr 06, 2021 | 84.25 | 84.77 | 83.73 | 84.17 | 262,080 | +0.01(+0.01%) |
Apr 05, 2021 | 83.48 | 84.43 | 83.48 | 84.16 | 354,545 | +0.69(+0.83%) |
Apr 01, 2021 | 81.81 | 83.57 | 81.68 | 83.47 | 395,715 | +1.88(+2.31%) |
Mar 31, 2021 | 81.77 | 82.14 | 81.22 | 81.59 | 413,110 | -0.06(-0.07%) |
Mar 30, 2021 | 82.23 | 82.75 | 81.55 | 81.65 | 452,150 | -0.75(-0.90%) |
Mar 29, 2021 | 81.98 | 82.65 | 81.25 | 82.39 | 540,610 | -0.08(-0.10%) |
Mar 26, 2021 | 82.07 | 82.53 | 81.73 | 82.48 | 437,143 | +0.52(+0.64%) |
Mar 25, 2021 | 81.36 | 82.27 | 81.23 | 81.95 | 511,864 | +0.39(+0.48%) |
Mar 24, 2021 | 82.64 | 82.64 | 81.38 | 81.56 | 503,506 | -1.03(-1.25%) |
Mar 23, 2021 | 81.77 | 83.05 | 81.62 | 82.60 | 458,637 | +0.69(+0.84%) |
Mar 22, 2021 | 81.41 | 82.52 | 81.01 | 81.91 | 447,626 | +0.49(+0.61%) |
Mar 19, 2021 | 81.73 | 82.09 | 81.27 | 81.41 | 580,640 | -0.60(-0.73%) |
Mar 18, 2021 | 81.54 | 82.23 | 81.27 | 82.01 | 576,192 | +0.21(+0.26%) |
Mar 17, 2021 | 81.78 | 82.06 | 80.93 | 81.80 | 662,510 | -0.52(-0.63%) |
Mar 16, 2021 | 81.82 | 82.66 | 81.63 | 82.32 | 542,459 | +0.63(+0.78%) |
Mar 15, 2021 | 81.81 | 82.39 | 81.27 | 81.68 | 505,778 | -0.04(-0.05%) |
Mar 12, 2021 | 81.08 | 81.73 | 80.28 | 81.72 | 507,443 | +0.40(+0.49%) |
Mar 11, 2021 | 81.24 | 81.92 | 80.99 | 81.32 | 774,648 | +0.28(+0.34%) |
Mar 10, 2021 | 81.35 | 81.76 | 80.59 | 81.04 | 1,199,884 | -0.29(-0.36%) |
Mar 09, 2021 | 80.62 | 82.38 | 80.41 | 81.33 | 566,478 | +1.50(+1.88%) |
Mar 08, 2021 | 80.27 | 80.70 | 79.77 | 79.83 | 731,206 | -0.66(-0.82%) |
Mar 05, 2021 | 80.73 | 81.23 | 79.63 | 80.49 | 597,812 | +0.18(+0.22%) |
Mar 04, 2021 | 81.59 | 81.74 | 79.34 | 80.32 | 784,014 | -0.35(-0.43%) |
Mar 03, 2021 | 81.68 | 81.68 | 80.12 | 80.66 | 673,662 | -1.27(-1.55%) |
Mar 02, 2021 | 81.53 | 82.81 | 80.71 | 81.93 | 587,885 | +0.72(+0.89%) |
Mar 01, 2021 | 80.74 | 81.54 | 79.55 | 81.21 | 776,710 | +1.11(+1.38%) |
Feb 26, 2021 | 81.85 | 81.99 | 80.08 | 80.11 | 623,133 | -1.61(-1.97%) |
Feb 25, 2021 | 82.50 | 82.87 | 81.30 | 81.72 | 623,642 | -0.46(-0.56%) |
Feb 24, 2021 | 81.75 | 82.35 | 80.12 | 82.18 | 973,133 | +0.27(+0.33%) |
Feb 23, 2021 | 77.87 | 82.95 | 76.52 | 81.92 | 2,694,541 | +7.83(+10.56%) |
Feb 22, 2021 | 75.15 | 75.86 | 73.90 | 74.09 | 892,747 | -1.44(-1.90%) |
Feb 19, 2021 | 76.16 | 76.25 | 75.43 | 75.53 | 284,504 | -0.34(-0.45%) |
Feb 18, 2021 | 75.78 | 76.03 | 75.25 | 75.87 | 269,933 | +0.15(+0.19%) |
Feb 17, 2021 | 75.46 | 75.74 | 74.96 | 75.72 | 316,161 | -0.17(-0.22%) |
Feb 16, 2021 | 76.60 | 76.70 | 75.68 | 75.89 | 359,049 | -0.43(-0.57%) |
Feb 12, 2021 | 76.01 | 76.52 | 75.28 | 76.32 | 342,967 | +0.02(+0.02%) |
Feb 11, 2021 | 76.15 | 76.61 | 75.73 | 76.30 | 353,400 | +0.32(+0.42%) |
Feb 10, 2021 | 76.86 | 77.14 | 75.71 | 75.98 | 256,290 | -0.86(-1.12%) |
Feb 09, 2021 | 77.11 | 77.44 | 76.49 | 76.84 | 572,197 | -0.15(-0.19%) |
Feb 08, 2021 | 77.86 | 78.07 | 76.68 | 76.98 | 570,215 | -0.65(-0.84%) |
Feb 05, 2021 | 77.50 | 77.93 | 77.21 | 77.64 | 459,676 | +0.29(+0.37%) |
Feb 04, 2021 | 77.67 | 78.05 | 77.18 | 77.35 | 635,013 | -0.57(-0.73%) |
Feb 03, 2021 | 77.73 | 78.06 | 76.99 | 77.92 | 299,325 | -0.19(-0.25%) |
Feb 02, 2021 | 77.49 | 78.56 | 77.33 | 78.12 | 530,011 | +1.13(+1.47%) |