Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.14 | 84.14 | 84.14 | 84.14 | 100 | -1.59(-1.86%) |
Apr 29, 2021 | 86.49 | 86.49 | 85.58 | 85.73 | 1,305 | -0.19(-0.22%) |
Apr 28, 2021 | 86.25 | 86.25 | 85.90 | 85.92 | 616 | -0.60(-0.70%) |
Apr 27, 2021 | 86.39 | 86.53 | 86.39 | 86.53 | 444 | -0.33(-0.38%) |
Apr 26, 2021 | 86.35 | 87.05 | 86.35 | 86.85 | 2,454 | +1.01(+1.18%) |
Apr 23, 2021 | 85.82 | 86.15 | 85.82 | 85.84 | 2,619 | +1.45(+1.72%) |
Apr 22, 2021 | 85.21 | 85.71 | 84.39 | 84.39 | 1,685 | -0.95(-1.12%) |
Apr 21, 2021 | 85.12 | 85.35 | 84.95 | 85.35 | 688 | +0.98(+1.16%) |
Apr 20, 2021 | 85.23 | 85.23 | 83.88 | 84.37 | 4,976 | -0.84(-0.99%) |
Apr 19, 2021 | 85.29 | 85.32 | 85.21 | 85.21 | 763 | -1.38(-1.59%) |
Apr 16, 2021 | 86.57 | 86.59 | 86.57 | 86.59 | 403 | -0.12(-0.14%) |
Apr 15, 2021 | 86.53 | 86.71 | 86.53 | 86.71 | 355 | +1.37(+1.60%) |
Apr 14, 2021 | 85.35 | 85.35 | 85.35 | 85.35 | 141 | -0.79(-0.92%) |
Apr 13, 2021 | 85.86 | 86.14 | 85.85 | 86.14 | 1,901 | +0.54(+0.63%) |
Apr 12, 2021 | 85.72 | 85.75 | 85.46 | 85.60 | 4,288 | -0.25(-0.29%) |
Apr 09, 2021 | 84.88 | 85.85 | 84.88 | 85.85 | 503 | +0.42(+0.49%) |
Apr 08, 2021 | 85.36 | 85.44 | 85.36 | 85.44 | 339 | +1.09(+1.29%) |
Apr 07, 2021 | 84.55 | 84.60 | 84.14 | 84.35 | 1,000 | -0.20(-0.23%) |
Apr 06, 2021 | 85.06 | 85.06 | 84.55 | 84.55 | 685 | -0.34(-0.40%) |
Apr 05, 2021 | 84.51 | 84.96 | 84.51 | 84.89 | 1,913 | +1.45(+1.74%) |
Apr 01, 2021 | 83.18 | 83.64 | 82.82 | 83.44 | 5,440 | +1.90(+2.34%) |
Mar 31, 2021 | 80.90 | 82.00 | 80.90 | 81.53 | 986 | +1.77(+2.21%) |
Mar 30, 2021 | 79.57 | 79.89 | 79.57 | 79.77 | 660 | -0.20(-0.26%) |
Mar 29, 2021 | 80.48 | 80.48 | 79.89 | 79.97 | 982 | -0.90(-1.11%) |
Mar 26, 2021 | 79.71 | 80.87 | 79.41 | 80.87 | 503 | +2.18(+2.77%) |
Mar 25, 2021 | 78.35 | 78.69 | 77.28 | 78.69 | 6,845 | +0.13(+0.16%) |
Mar 24, 2021 | 79.62 | 80.10 | 78.56 | 78.56 | 2,252 | -1.29(-1.62%) |
Mar 23, 2021 | 79.65 | 79.89 | 79.65 | 79.86 | 1,521 | -0.96(-1.18%) |
Mar 22, 2021 | 80.30 | 81.34 | 80.27 | 80.81 | 2,594 | +1.11(+1.40%) |
Mar 19, 2021 | 80.06 | 80.06 | 78.70 | 79.70 | 906 | +0.60(+0.75%) |
Mar 18, 2021 | 80.38 | 80.54 | 79.10 | 79.10 | 1,028 | -2.55(-3.12%) |
Mar 17, 2021 | 79.97 | 82.15 | 79.97 | 81.65 | 771 | +0.09(+0.12%) |
Mar 16, 2021 | 81.55 | 82.19 | 81.29 | 81.56 | 1,486 | +0.27(+0.34%) |
Mar 15, 2021 | 80.10 | 81.30 | 80.10 | 81.28 | 3,152 | +1.09(+1.35%) |
Mar 12, 2021 | 79.54 | 80.22 | 79.25 | 80.20 | 10,579 | -0.53(-0.66%) |
Mar 11, 2021 | 80.07 | 81.05 | 80.07 | 80.73 | 2,398 | +2.09(+2.66%) |
Mar 10, 2021 | 79.26 | 79.26 | 78.49 | 78.64 | 4,247 | -0.31(-0.40%) |
Mar 09, 2021 | 79.15 | 79.34 | 77.97 | 78.95 | 6,660 | +3.19(+4.21%) |
Mar 08, 2021 | 77.62 | 77.79 | 75.76 | 75.76 | 6,512 | -2.36(-3.02%) |
Mar 05, 2021 | 76.65 | 78.27 | 75.02 | 78.12 | 26,498 | +1.51(+1.97%) |
Mar 04, 2021 | 78.91 | 78.91 | 76.61 | 76.61 | 3,949 | -2.97(-3.74%) |
Mar 03, 2021 | 80.39 | 81.88 | 79.58 | 79.58 | 1,305 | -2.47(-3.01%) |
Mar 02, 2021 | 84.29 | 84.29 | 82.06 | 82.06 | 1,240 | -1.71(-2.04%) |
Mar 01, 2021 | 82.85 | 83.83 | 82.85 | 83.77 | 1,145 | +2.30(+2.82%) |
Feb 26, 2021 | 81.53 | 81.61 | 80.78 | 81.47 | 906 | +0.99(+1.23%) |
Feb 25, 2021 | 83.75 | 83.75 | 80.39 | 80.48 | 1,480 | -3.41(-4.06%) |
Feb 24, 2021 | 81.32 | 83.89 | 81.32 | 83.89 | 681 | +1.54(+1.87%) |
Feb 23, 2021 | 81.72 | 82.57 | 80.78 | 82.35 | 2,539 | -0.58(-0.69%) |
Feb 22, 2021 | 84.58 | 84.58 | 82.92 | 82.92 | 1,498 | -2.50(-2.92%) |
Feb 19, 2021 | 85.77 | 85.93 | 85.24 | 85.42 | 4,130 | +0.92(+1.09%) |
Feb 18, 2021 | 83.96 | 84.73 | 83.78 | 84.50 | 1,574 | -0.54(-0.64%) |
Feb 17, 2021 | 85.41 | 85.41 | 84.13 | 85.05 | 2,773 | -1.12(-1.30%) |
Feb 16, 2021 | 86.66 | 86.66 | 86.10 | 86.17 | 1,853 | -0.06(-0.07%) |
Feb 12, 2021 | 85.93 | 86.23 | 85.93 | 86.23 | 2,015 | +0.78(+0.91%) |
Feb 11, 2021 | 84.71 | 85.45 | 84.71 | 85.45 | 599 | +1.49(+1.77%) |
Feb 10, 2021 | 84.24 | 84.35 | 83.93 | 83.96 | 1,931 | -0.23(-0.28%) |
Feb 09, 2021 | 84.12 | 84.25 | 84.12 | 84.20 | 1,324 | +0.03(+0.04%) |
Feb 08, 2021 | 83.48 | 84.17 | 83.48 | 84.17 | 1,095 | +1.39(+1.68%) |
Feb 05, 2021 | 83.25 | 83.25 | 82.63 | 82.78 | 906 | +0.36(+0.43%) |
Feb 04, 2021 | 81.95 | 82.42 | 81.76 | 82.42 | 879 | +0.88(+1.08%) |
Feb 03, 2021 | 82.58 | 82.58 | 81.54 | 81.54 | 966 | -0.57(-0.69%) |
Feb 02, 2021 | 81.89 | 82.24 | 81.32 | 82.10 | 1,905 | +1.31(+1.62%) |