Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.55 | 86.55 | 85.91 | 86.36 | 334,412 | -0.41(-0.47%) |
Apr 29, 2021 | 86.35 | 86.80 | 86.20 | 86.77 | 304,758 | +0.86(+1.00%) |
Apr 28, 2021 | 86.42 | 86.50 | 85.89 | 85.91 | 328,564 | -0.50(-0.58%) |
Apr 27, 2021 | 85.83 | 86.69 | 85.66 | 86.41 | 446,042 | +0.68(+0.79%) |
Apr 26, 2021 | 85.28 | 85.83 | 85.28 | 85.73 | 324,508 | +0.15(+0.17%) |
Apr 23, 2021 | 85.75 | 85.75 | 85.31 | 85.58 | 432,749 | +0.14(+0.16%) |
Apr 22, 2021 | 85.88 | 85.97 | 85.25 | 85.45 | 335,179 | -0.51(-0.60%) |
Apr 21, 2021 | 85.36 | 86.10 | 85.25 | 85.96 | 409,698 | +0.54(+0.63%) |
Apr 20, 2021 | 85.16 | 85.82 | 85.09 | 85.42 | 436,878 | -0.24(-0.28%) |
Apr 19, 2021 | 86.16 | 86.33 | 85.35 | 85.66 | 250,566 | -0.59(-0.68%) |
Apr 16, 2021 | 85.41 | 86.50 | 85.41 | 86.25 | 339,780 | +0.66(+0.77%) |
Apr 15, 2021 | 85.47 | 86.14 | 85.13 | 85.58 | 360,737 | +0.75(+0.89%) |
Apr 14, 2021 | 85.09 | 85.45 | 84.68 | 84.83 | 289,677 | -0.59(-0.69%) |
Apr 13, 2021 | 84.64 | 85.69 | 84.46 | 85.42 | 338,220 | +0.75(+0.88%) |
Apr 12, 2021 | 84.43 | 85.17 | 84.43 | 84.67 | 287,081 | -0.13(-0.15%) |
Apr 09, 2021 | 84.47 | 84.80 | 83.87 | 84.80 | 254,969 | +0.45(+0.53%) |
Apr 08, 2021 | 84.11 | 84.90 | 84.09 | 84.36 | 299,579 | +0.64(+0.77%) |
Apr 07, 2021 | 84.32 | 84.40 | 83.48 | 83.71 | 277,618 | -0.44(-0.52%) |
Apr 06, 2021 | 84.22 | 84.75 | 83.71 | 84.15 | 262,149 | +0.01(+0.01%) |
Apr 05, 2021 | 83.46 | 84.41 | 83.46 | 84.14 | 354,639 | +0.69(+0.83%) |
Apr 01, 2021 | 81.78 | 83.54 | 81.66 | 83.45 | 395,819 | +1.88(+2.31%) |
Mar 31, 2021 | 81.75 | 82.12 | 81.20 | 81.57 | 413,219 | -0.06(-0.07%) |
Mar 30, 2021 | 82.20 | 82.73 | 81.53 | 81.63 | 452,269 | -0.75(-0.90%) |
Mar 29, 2021 | 81.96 | 82.63 | 81.23 | 82.37 | 540,752 | -0.08(-0.10%) |
Mar 26, 2021 | 82.05 | 82.51 | 81.71 | 82.45 | 437,258 | +0.52(+0.64%) |
Mar 25, 2021 | 81.34 | 82.25 | 81.21 | 81.93 | 511,999 | +0.39(+0.48%) |
Mar 24, 2021 | 82.61 | 82.61 | 81.36 | 81.54 | 503,638 | -1.03(-1.25%) |
Mar 23, 2021 | 81.75 | 83.02 | 81.60 | 82.58 | 458,757 | +0.69(+0.84%) |
Mar 22, 2021 | 81.39 | 82.50 | 80.99 | 81.89 | 447,744 | +0.49(+0.61%) |
Mar 19, 2021 | 81.71 | 82.07 | 81.24 | 81.39 | 580,793 | -0.60(-0.73%) |
Mar 18, 2021 | 81.51 | 82.21 | 81.24 | 81.99 | 576,344 | +0.21(+0.26%) |
Mar 17, 2021 | 81.76 | 82.04 | 80.91 | 81.78 | 662,684 | -0.52(-0.63%) |
Mar 16, 2021 | 81.80 | 82.64 | 81.61 | 82.30 | 542,602 | +0.63(+0.78%) |
Mar 15, 2021 | 81.78 | 82.37 | 81.24 | 81.66 | 505,911 | -0.04(-0.05%) |
Mar 12, 2021 | 81.06 | 81.71 | 80.26 | 81.70 | 507,576 | +0.40(+0.49%) |
Mar 11, 2021 | 81.22 | 81.90 | 80.96 | 81.30 | 774,852 | +0.28(+0.34%) |
Mar 10, 2021 | 81.33 | 81.74 | 80.56 | 81.02 | 1,200,200 | -0.29(-0.36%) |
Mar 09, 2021 | 80.60 | 82.36 | 80.39 | 81.31 | 566,627 | +1.50(+1.88%) |
Mar 08, 2021 | 80.25 | 80.68 | 79.74 | 79.81 | 731,398 | -0.66(-0.82%) |
Mar 05, 2021 | 80.70 | 81.21 | 79.60 | 80.47 | 597,969 | +0.18(+0.22%) |
Mar 04, 2021 | 81.57 | 81.72 | 79.32 | 80.29 | 784,220 | -0.35(-0.43%) |
Mar 03, 2021 | 81.65 | 81.65 | 80.10 | 80.64 | 673,839 | -1.27(-1.55%) |
Mar 02, 2021 | 81.51 | 82.79 | 80.69 | 81.91 | 588,040 | +0.72(+0.89%) |
Mar 01, 2021 | 80.71 | 81.52 | 79.53 | 81.19 | 776,915 | +1.11(+1.38%) |
Feb 26, 2021 | 81.83 | 81.97 | 80.06 | 80.09 | 623,297 | -1.61(-1.97%) |
Feb 25, 2021 | 82.47 | 82.85 | 81.28 | 81.70 | 623,806 | -0.46(-0.56%) |
Feb 24, 2021 | 81.73 | 82.33 | 80.10 | 82.16 | 973,390 | +0.27(+0.33%) |
Feb 23, 2021 | 77.85 | 82.93 | 76.50 | 81.89 | 2,695,251 | +7.83(+10.56%) |
Feb 22, 2021 | 75.13 | 75.84 | 73.88 | 74.07 | 892,983 | -1.44(-1.90%) |
Feb 19, 2021 | 76.14 | 76.23 | 75.41 | 75.51 | 284,579 | -0.34(-0.45%) |
Feb 18, 2021 | 75.76 | 76.01 | 75.23 | 75.85 | 270,004 | +0.15(+0.19%) |
Feb 17, 2021 | 75.44 | 75.72 | 74.94 | 75.70 | 316,244 | -0.17(-0.22%) |
Feb 16, 2021 | 76.58 | 76.68 | 75.66 | 75.87 | 359,144 | -0.43(-0.57%) |
Feb 12, 2021 | 75.99 | 76.50 | 75.26 | 76.30 | 343,057 | +0.02(+0.02%) |
Feb 11, 2021 | 76.13 | 76.59 | 75.71 | 76.28 | 353,493 | +0.32(+0.42%) |
Feb 10, 2021 | 76.84 | 77.12 | 75.69 | 75.96 | 256,358 | -0.86(-1.12%) |
Feb 09, 2021 | 77.09 | 77.42 | 76.47 | 76.82 | 572,347 | -0.15(-0.19%) |
Feb 08, 2021 | 77.84 | 78.05 | 76.66 | 76.96 | 570,365 | -0.65(-0.84%) |
Feb 05, 2021 | 77.48 | 77.91 | 77.19 | 77.62 | 459,797 | +0.29(+0.37%) |
Feb 04, 2021 | 77.64 | 78.03 | 77.16 | 77.33 | 635,180 | -0.57(-0.73%) |
Feb 03, 2021 | 77.71 | 78.04 | 76.97 | 77.90 | 299,404 | -0.19(-0.25%) |
Feb 02, 2021 | 77.47 | 78.54 | 77.31 | 78.10 | 530,151 | +1.13(+1.47%) |