Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.30 | 86.30 | 85.66 | 86.10 | 335,403 | -0.41(-0.47%) |
Apr 29, 2021 | 86.09 | 86.54 | 85.94 | 86.51 | 305,661 | +0.85(+1.00%) |
Apr 28, 2021 | 86.17 | 86.24 | 85.64 | 85.66 | 329,538 | -0.50(-0.58%) |
Apr 27, 2021 | 85.57 | 86.44 | 85.41 | 86.16 | 447,364 | +0.68(+0.79%) |
Apr 26, 2021 | 85.03 | 85.57 | 85.03 | 85.48 | 325,470 | +0.15(+0.17%) |
Apr 23, 2021 | 85.50 | 85.50 | 85.05 | 85.33 | 434,032 | +0.14(+0.16%) |
Apr 22, 2021 | 85.63 | 85.71 | 85.00 | 85.19 | 336,173 | -0.51(-0.60%) |
Apr 21, 2021 | 85.11 | 85.84 | 85.00 | 85.70 | 410,912 | +0.54(+0.63%) |
Apr 20, 2021 | 84.90 | 85.56 | 84.84 | 85.16 | 438,173 | -0.24(-0.28%) |
Apr 19, 2021 | 85.91 | 86.07 | 85.10 | 85.41 | 251,309 | -0.59(-0.68%) |
Apr 16, 2021 | 85.16 | 86.24 | 85.16 | 85.99 | 340,787 | +0.66(+0.77%) |
Apr 15, 2021 | 85.22 | 85.89 | 84.88 | 85.33 | 361,807 | +0.75(+0.89%) |
Apr 14, 2021 | 84.84 | 85.19 | 84.43 | 84.58 | 290,535 | -0.59(-0.69%) |
Apr 13, 2021 | 84.39 | 85.43 | 84.21 | 85.16 | 339,222 | +0.74(+0.88%) |
Apr 12, 2021 | 84.18 | 84.91 | 84.18 | 84.42 | 287,932 | -0.13(-0.15%) |
Apr 09, 2021 | 84.22 | 84.55 | 83.62 | 84.55 | 255,724 | +0.45(+0.53%) |
Apr 08, 2021 | 83.86 | 84.65 | 83.85 | 84.11 | 300,467 | +0.64(+0.77%) |
Apr 07, 2021 | 84.07 | 84.15 | 83.23 | 83.47 | 278,440 | -0.44(-0.52%) |
Apr 06, 2021 | 83.98 | 84.50 | 83.47 | 83.90 | 262,926 | +0.01(+0.01%) |
Apr 05, 2021 | 83.21 | 84.16 | 83.21 | 83.89 | 355,690 | +0.69(+0.83%) |
Apr 01, 2021 | 81.54 | 83.30 | 81.42 | 83.21 | 396,992 | +1.88(+2.31%) |
Mar 31, 2021 | 81.51 | 81.88 | 80.96 | 81.33 | 414,444 | -0.06(-0.07%) |
Mar 30, 2021 | 81.96 | 82.48 | 81.29 | 81.38 | 453,609 | -0.74(-0.90%) |
Mar 29, 2021 | 81.72 | 82.39 | 80.99 | 82.13 | 542,355 | -0.08(-0.10%) |
Mar 26, 2021 | 81.80 | 82.27 | 81.47 | 82.21 | 438,554 | +0.52(+0.64%) |
Mar 25, 2021 | 81.10 | 82.01 | 80.97 | 81.69 | 513,517 | +0.39(+0.48%) |
Mar 24, 2021 | 82.37 | 82.37 | 81.12 | 81.30 | 505,131 | -1.03(-1.25%) |
Mar 23, 2021 | 81.51 | 82.78 | 81.36 | 82.33 | 460,117 | +0.69(+0.84%) |
Mar 22, 2021 | 81.15 | 82.26 | 80.75 | 81.64 | 449,071 | +0.49(+0.61%) |
Mar 19, 2021 | 81.47 | 81.83 | 81.00 | 81.15 | 582,514 | -0.59(-0.73%) |
Mar 18, 2021 | 81.27 | 81.97 | 81.00 | 81.75 | 578,052 | +0.21(+0.26%) |
Mar 17, 2021 | 81.51 | 81.80 | 80.67 | 81.53 | 664,648 | -0.52(-0.63%) |
Mar 16, 2021 | 81.56 | 82.40 | 81.37 | 82.05 | 544,210 | +0.63(+0.78%) |
Mar 15, 2021 | 81.54 | 82.13 | 81.00 | 81.42 | 507,410 | -0.04(-0.05%) |
Mar 12, 2021 | 80.82 | 81.47 | 80.02 | 81.46 | 509,080 | +0.40(+0.49%) |
Mar 11, 2021 | 80.98 | 81.65 | 80.73 | 81.06 | 777,148 | +0.28(+0.35%) |
Mar 10, 2021 | 81.09 | 81.50 | 80.33 | 80.78 | 1,203,758 | -0.29(-0.36%) |
Mar 09, 2021 | 80.36 | 82.12 | 80.15 | 81.07 | 568,306 | +1.50(+1.88%) |
Mar 08, 2021 | 80.01 | 80.44 | 79.51 | 79.57 | 733,566 | -0.66(-0.82%) |
Mar 05, 2021 | 80.47 | 80.97 | 79.37 | 80.23 | 599,742 | +0.18(+0.22%) |
Mar 04, 2021 | 81.33 | 81.48 | 79.08 | 80.06 | 786,545 | -0.35(-0.43%) |
Mar 03, 2021 | 81.41 | 81.41 | 79.86 | 80.40 | 675,836 | -1.27(-1.55%) |
Mar 02, 2021 | 81.27 | 82.54 | 80.45 | 81.67 | 589,783 | +0.72(+0.89%) |
Mar 01, 2021 | 80.48 | 81.28 | 79.29 | 80.95 | 779,217 | +1.10(+1.38%) |
Feb 26, 2021 | 81.59 | 81.73 | 79.82 | 79.85 | 625,144 | -1.61(-1.97%) |
Feb 25, 2021 | 82.23 | 82.61 | 81.04 | 81.46 | 625,655 | -0.46(-0.56%) |
Feb 24, 2021 | 81.49 | 82.08 | 79.86 | 81.92 | 976,274 | +0.27(+0.33%) |
Feb 23, 2021 | 77.62 | 82.68 | 76.28 | 81.65 | 2,703,239 | +7.80(+10.56%) |
Feb 22, 2021 | 74.91 | 75.61 | 73.67 | 73.85 | 895,629 | -1.43(-1.90%) |
Feb 19, 2021 | 75.92 | 76.01 | 75.19 | 75.28 | 285,422 | -0.34(-0.45%) |
Feb 18, 2021 | 75.53 | 75.79 | 75.01 | 75.62 | 270,804 | +0.15(+0.19%) |
Feb 17, 2021 | 75.22 | 75.50 | 74.72 | 75.48 | 317,181 | -0.17(-0.22%) |
Feb 16, 2021 | 76.35 | 76.45 | 75.44 | 75.64 | 360,208 | -0.43(-0.57%) |
Feb 12, 2021 | 75.76 | 76.28 | 75.04 | 76.07 | 344,074 | +0.02(+0.02%) |
Feb 11, 2021 | 75.91 | 76.37 | 75.49 | 76.06 | 354,541 | +0.32(+0.42%) |
Feb 10, 2021 | 76.62 | 76.89 | 75.47 | 75.73 | 257,117 | -0.85(-1.12%) |
Feb 09, 2021 | 76.86 | 77.19 | 76.25 | 76.59 | 574,044 | -0.15(-0.19%) |
Feb 08, 2021 | 77.61 | 77.82 | 76.43 | 76.74 | 572,055 | -0.65(-0.84%) |
Feb 05, 2021 | 77.25 | 77.68 | 76.96 | 77.39 | 461,159 | +0.28(+0.37%) |
Feb 04, 2021 | 77.42 | 77.80 | 76.93 | 77.10 | 637,063 | -0.57(-0.73%) |
Feb 03, 2021 | 77.48 | 77.81 | 76.74 | 77.67 | 300,291 | -0.19(-0.25%) |
Feb 02, 2021 | 77.24 | 78.31 | 77.08 | 77.87 | 531,722 | +1.13(+1.47%) |