Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.14 | 87.48 | 85.36 | 85.44 | 1,509,000 | -2.44(-2.78%) |
Apr 29, 2021 | 86.78 | 88.34 | 86.00 | 87.88 | 1,998,520 | +1.67(+1.93%) |
Apr 28, 2021 | 92.23 | 92.23 | 84.28 | 86.22 | 5,205,650 | -7.46(-7.97%) |
Apr 27, 2021 | 93.90 | 94.35 | 92.92 | 93.68 | 1,901,700 | +0.35(+0.38%) |
Apr 26, 2021 | 93.25 | 93.39 | 92.38 | 93.33 | 1,061,870 | -0.05(-0.05%) |
Apr 23, 2021 | 91.68 | 93.88 | 91.47 | 93.37 | 1,673,000 | +2.07(+2.27%) |
Apr 22, 2021 | 90.62 | 92.58 | 90.62 | 91.30 | 1,147,500 | +0.38(+0.41%) |
Apr 21, 2021 | 91.45 | 91.80 | 90.51 | 90.92 | 1,968,660 | -0.37(-0.40%) |
Apr 20, 2021 | 90.46 | 91.42 | 90.10 | 91.29 | 1,781,640 | +1.39(+1.55%) |
Apr 19, 2021 | 90.47 | 90.68 | 89.20 | 89.90 | 1,583,980 | -0.59(-0.66%) |
Apr 16, 2021 | 91.19 | 91.19 | 89.67 | 90.49 | 1,485,000 | -0.84(-0.92%) |
Apr 15, 2021 | 91.10 | 93.15 | 90.70 | 91.34 | 2,543,130 | +1.81(+2.02%) |
Apr 14, 2021 | 90.95 | 91.00 | 89.11 | 89.53 | 2,250,470 | -1.05(-1.16%) |
Apr 13, 2021 | 89.30 | 91.32 | 88.66 | 90.58 | 2,179,320 | +1.83(+2.06%) |
Apr 12, 2021 | 88.69 | 88.88 | 87.60 | 88.75 | 1,843,000 | +0.00(+0.00%) |
Apr 09, 2021 | 87.41 | 88.82 | 86.98 | 88.75 | 1,681,000 | +1.31(+1.49%) |
Apr 08, 2021 | 86.52 | 87.95 | 85.70 | 87.44 | 1,875,960 | +1.45(+1.69%) |
Apr 07, 2021 | 85.76 | 86.32 | 84.77 | 85.99 | 3,145,930 | -0.13(-0.15%) |
Apr 06, 2021 | 85.14 | 86.59 | 84.22 | 86.11 | 3,296,310 | +1.29(+1.52%) |
Apr 05, 2021 | 86.22 | 86.22 | 83.83 | 84.82 | 2,637,560 | -1.31(-1.53%) |
Apr 01, 2021 | 82.95 | 86.35 | 82.95 | 86.14 | 3,235,000 | +3.95(+4.80%) |
Mar 31, 2021 | 80.35 | 83.29 | 80.02 | 82.19 | 3,086,290 | +2.23(+2.79%) |
Mar 30, 2021 | 80.74 | 81.24 | 79.33 | 79.95 | 1,682,460 | -1.00(-1.24%) |
Mar 29, 2021 | 81.37 | 82.37 | 80.07 | 80.96 | 2,287,310 | -0.69(-0.84%) |
Mar 26, 2021 | 80.44 | 81.84 | 79.65 | 81.65 | 1,584,000 | +1.32(+1.65%) |
Mar 25, 2021 | 79.55 | 80.59 | 79.22 | 80.32 | 2,734,890 | -0.10(-0.12%) |
Mar 24, 2021 | 82.63 | 83.59 | 80.24 | 80.42 | 2,667,960 | -2.65(-3.19%) |
Mar 23, 2021 | 83.69 | 83.82 | 82.42 | 83.08 | 1,514,020 | +0.29(+0.36%) |
Mar 22, 2021 | 82.13 | 83.33 | 81.67 | 82.78 | 2,101,910 | +0.92(+1.12%) |
Mar 19, 2021 | 80.70 | 82.11 | 80.41 | 81.87 | 4,488,000 | +1.31(+1.63%) |
Mar 18, 2021 | 81.34 | 81.56 | 79.36 | 80.55 | 2,743,440 | -1.75(-2.13%) |
Mar 17, 2021 | 83.47 | 83.90 | 81.38 | 82.30 | 3,764,280 | -1.57(-1.87%) |
Mar 16, 2021 | 84.32 | 84.84 | 83.42 | 83.87 | 2,223,450 | +0.08(+0.10%) |
Mar 15, 2021 | 82.28 | 84.13 | 81.95 | 83.79 | 2,512,480 | +1.93(+2.36%) |
Mar 12, 2021 | 81.26 | 82.43 | 80.72 | 81.86 | 2,967,000 | +0.13(+0.15%) |
Mar 11, 2021 | 81.28 | 82.95 | 80.29 | 81.73 | 3,112,480 | +0.92(+1.13%) |
Mar 10, 2021 | 82.18 | 83.96 | 80.77 | 80.81 | 3,743,330 | -0.69(-0.84%) |
Mar 09, 2021 | 80.86 | 83.17 | 80.35 | 81.50 | 3,861,680 | +2.27(+2.86%) |
Mar 08, 2021 | 79.82 | 81.59 | 79.21 | 79.23 | 4,639,020 | -0.64(-0.80%) |
Mar 05, 2021 | 80.20 | 82.50 | 77.40 | 79.87 | 13,142,000 | +4.02(+5.30%) |
Mar 04, 2021 | 76.10 | 77.38 | 74.31 | 75.85 | 10,238,080 | -0.43(-0.57%) |
Mar 03, 2021 | 78.50 | 79.55 | 76.07 | 76.28 | 4,591,390 | -2.74(-3.46%) |
Mar 02, 2021 | 81.81 | 82.06 | 78.80 | 79.02 | 6,030,480 | -2.48(-3.05%) |
Mar 01, 2021 | 81.94 | 83.00 | 81.04 | 81.50 | 8,186,880 | -0.88(-1.06%) |
Feb 26, 2021 | 81.18 | 82.97 | 81.11 | 82.38 | 3,131,000 | +0.38(+0.46%) |
Feb 25, 2021 | 83.31 | 84.77 | 80.96 | 82.00 | 4,647,540 | -1.62(-1.94%) |
Feb 24, 2021 | 85.00 | 87.14 | 82.80 | 83.62 | 5,972,170 | -3.07(-3.55%) |
Feb 23, 2021 | 88.08 | 88.08 | 84.64 | 86.70 | 3,810,300 | -0.97(-1.11%) |
Feb 22, 2021 | 90.90 | 90.90 | 87.13 | 87.67 | 3,916,890 | -3.66(-4.01%) |
Feb 19, 2021 | 92.56 | 92.99 | 90.56 | 91.33 | 4,883,000 | -0.66(-0.72%) |
Feb 18, 2021 | 90.67 | 92.43 | 90.26 | 91.98 | 4,975,920 | +0.91(+1.00%) |
Feb 17, 2021 | 88.20 | 91.11 | 87.09 | 91.08 | 5,007,320 | +1.04(+1.15%) |
Feb 16, 2021 | 88.85 | 90.55 | 87.82 | 90.04 | 10,809,910 | -3.94(-4.19%) |
Feb 12, 2021 | 92.88 | 93.98 | 91.43 | 93.98 | 1,073,000 | +1.49(+1.61%) |
Feb 11, 2021 | 92.84 | 93.06 | 91.87 | 92.49 | 1,391,700 | -0.01(-0.01%) |
Feb 10, 2021 | 91.77 | 92.52 | 90.41 | 92.50 | 1,746,760 | +1.91(+2.11%) |
Feb 09, 2021 | 89.89 | 91.42 | 89.88 | 90.59 | 2,659,860 | +0.55(+0.62%) |
Feb 08, 2021 | 90.93 | 91.81 | 89.50 | 90.03 | 2,359,410 | -0.78(-0.86%) |
Feb 05, 2021 | 92.25 | 92.51 | 90.42 | 90.82 | 2,105,000 | -1.12(-1.22%) |
Feb 04, 2021 | 93.00 | 95.28 | 91.25 | 91.94 | 4,234,280 | +0.20(+0.22%) |
Feb 03, 2021 | 91.47 | 92.59 | 90.85 | 91.74 | 2,362,270 | -0.30(-0.33%) |
Feb 02, 2021 | 93.59 | 93.66 | 89.76 | 92.04 | 4,084,600 | -0.46(-0.50%) |