Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.57 | 88.32 | 87.05 | 88.30 | 2,936,368 | +1.00(+1.15%) |
Apr 29, 2021 | 86.54 | 87.37 | 86.45 | 87.30 | 2,476,802 | +0.86(+0.99%) |
Apr 28, 2021 | 86.72 | 86.96 | 86.00 | 86.44 | 2,867,439 | -0.04(-0.04%) |
Apr 27, 2021 | 86.78 | 86.95 | 86.24 | 86.47 | 3,924,273 | -0.52(-0.59%) |
Apr 26, 2021 | 87.64 | 87.64 | 86.83 | 86.99 | 3,135,934 | -0.57(-0.65%) |
Apr 23, 2021 | 87.77 | 88.10 | 87.20 | 87.56 | 3,249,276 | -0.20(-0.23%) |
Apr 22, 2021 | 88.75 | 88.75 | 87.72 | 87.76 | 4,409,474 | -0.89(-1.00%) |
Apr 21, 2021 | 88.89 | 89.14 | 88.19 | 88.65 | 4,267,001 | -0.28(-0.32%) |
Apr 20, 2021 | 87.82 | 89.30 | 87.75 | 88.93 | 3,616,650 | +1.06(+1.21%) |
Apr 19, 2021 | 88.29 | 88.35 | 87.40 | 87.87 | 3,981,577 | -0.41(-0.47%) |
Apr 16, 2021 | 87.56 | 88.68 | 87.47 | 88.28 | 4,357,114 | +0.81(+0.92%) |
Apr 15, 2021 | 86.68 | 87.60 | 86.59 | 87.47 | 3,730,759 | +0.84(+0.97%) |
Apr 14, 2021 | 86.19 | 86.72 | 85.97 | 86.63 | 4,110,146 | +0.25(+0.29%) |
Apr 13, 2021 | 85.17 | 86.68 | 84.90 | 86.38 | 4,175,108 | +0.75(+0.88%) |
Apr 12, 2021 | 85.19 | 86.04 | 85.12 | 85.62 | 4,315,804 | +0.09(+0.10%) |
Apr 09, 2021 | 85.94 | 86.59 | 85.45 | 85.54 | 2,313,288 | -0.07(-0.08%) |
Apr 08, 2021 | 85.88 | 86.07 | 85.39 | 85.61 | 5,613,147 | -0.18(-0.20%) |
Apr 07, 2021 | 85.68 | 85.98 | 85.37 | 85.78 | 2,906,992 | +0.22(+0.26%) |
Apr 06, 2021 | 84.85 | 85.59 | 84.25 | 85.56 | 4,142,537 | +0.56(+0.66%) |
Apr 05, 2021 | 84.49 | 85.64 | 84.33 | 85.00 | 3,238,361 | +0.57(+0.68%) |
Apr 01, 2021 | 84.56 | 84.65 | 83.61 | 84.43 | 3,279,609 | -0.22(-0.26%) |
Mar 31, 2021 | 84.11 | 84.88 | 84.05 | 84.65 | 3,969,155 | +0.25(+0.30%) |
Mar 30, 2021 | 85.58 | 85.62 | 83.80 | 84.40 | 3,734,127 | -1.18(-1.37%) |
Mar 29, 2021 | 84.00 | 85.86 | 83.59 | 85.57 | 5,634,639 | +1.53(+1.83%) |
Mar 26, 2021 | 83.56 | 84.14 | 83.14 | 84.04 | 6,883,303 | +0.26(+0.31%) |
Mar 25, 2021 | 83.28 | 84.10 | 82.78 | 83.77 | 2,991,045 | +1.00(+1.21%) |
Mar 24, 2021 | 82.02 | 83.42 | 81.91 | 82.77 | 3,448,765 | +0.32(+0.39%) |
Mar 23, 2021 | 81.55 | 82.95 | 81.25 | 82.45 | 4,393,551 | +0.79(+0.97%) |
Mar 22, 2021 | 81.31 | 81.77 | 80.77 | 81.66 | 4,684,325 | +0.35(+0.43%) |
Mar 19, 2021 | 81.09 | 81.86 | 80.33 | 81.31 | 12,863,801 | +0.34(+0.42%) |
Mar 18, 2021 | 80.52 | 81.26 | 80.06 | 80.97 | 3,959,072 | +0.42(+0.52%) |
Mar 17, 2021 | 81.52 | 81.83 | 80.22 | 80.55 | 4,719,038 | -1.03(-1.26%) |
Mar 16, 2021 | 80.70 | 81.89 | 80.51 | 81.57 | 3,580,446 | +0.61(+0.75%) |
Mar 15, 2021 | 80.57 | 81.16 | 80.27 | 80.97 | 4,859,242 | +0.82(+1.02%) |
Mar 12, 2021 | 79.81 | 80.63 | 79.53 | 80.15 | 3,948,075 | +0.62(+0.78%) |
Mar 11, 2021 | 79.51 | 80.94 | 79.17 | 79.53 | 4,064,938 | -0.09(-0.11%) |
Mar 10, 2021 | 79.92 | 80.41 | 79.45 | 79.62 | 4,821,116 | -0.14(-0.18%) |
Mar 09, 2021 | 79.12 | 80.21 | 78.74 | 79.76 | 3,681,212 | +0.64(+0.81%) |
Mar 08, 2021 | 78.05 | 80.00 | 77.66 | 79.12 | 4,265,770 | +1.48(+1.91%) |
Mar 05, 2021 | 76.07 | 78.05 | 75.57 | 77.63 | 4,319,483 | +1.82(+2.39%) |
Mar 04, 2021 | 76.56 | 77.85 | 75.43 | 75.82 | 4,759,808 | -0.71(-0.93%) |
Mar 03, 2021 | 76.20 | 76.70 | 75.24 | 76.53 | 3,106,662 | +0.03(+0.03%) |
Mar 02, 2021 | 76.35 | 77.06 | 75.81 | 76.50 | 2,768,266 | +0.18(+0.23%) |
Mar 01, 2021 | 75.42 | 77.21 | 75.42 | 76.33 | 3,224,853 | +1.27(+1.69%) |
Feb 26, 2021 | 76.59 | 77.73 | 75.03 | 75.06 | 4,421,429 | -1.34(-1.76%) |
Feb 25, 2021 | 76.51 | 77.84 | 76.02 | 76.40 | 3,901,834 | -0.19(-0.25%) |
Feb 24, 2021 | 77.99 | 78.04 | 76.58 | 76.59 | 3,290,393 | -1.49(-1.91%) |
Feb 23, 2021 | 78.30 | 78.96 | 77.41 | 78.08 | 3,010,708 | +0.61(+0.78%) |
Feb 22, 2021 | 77.29 | 77.73 | 76.36 | 77.48 | 3,399,772 | -0.07(-0.09%) |
Feb 19, 2021 | 78.43 | 78.43 | 77.36 | 77.55 | 4,033,714 | -0.96(-1.23%) |
Feb 18, 2021 | 78.23 | 79.34 | 78.13 | 78.51 | 4,171,815 | +0.29(+0.37%) |
Feb 17, 2021 | 77.67 | 78.55 | 77.07 | 78.22 | 4,318,404 | +0.72(+0.93%) |
Feb 16, 2021 | 78.61 | 79.10 | 77.20 | 77.50 | 3,342,973 | -1.26(-1.60%) |
Feb 12, 2021 | 78.85 | 79.26 | 78.18 | 78.77 | 3,127,260 | -0.53(-0.66%) |
Feb 11, 2021 | 81.29 | 81.40 | 79.23 | 79.29 | 4,142,957 | -2.03(-2.50%) |
Feb 10, 2021 | 81.38 | 81.75 | 80.55 | 81.32 | 2,711,647 | +0.33(+0.41%) |
Feb 09, 2021 | 81.24 | 81.63 | 80.53 | 80.99 | 2,227,049 | -0.24(-0.30%) |
Feb 08, 2021 | 82.11 | 82.17 | 80.73 | 81.24 | 2,404,327 | -0.99(-1.20%) |
Feb 05, 2021 | 81.99 | 82.84 | 81.61 | 82.23 | 2,841,103 | +0.34(+0.41%) |
Feb 04, 2021 | 81.30 | 81.99 | 80.98 | 81.89 | 2,737,366 | +0.83(+1.03%) |
Feb 03, 2021 | 80.49 | 81.24 | 80.30 | 81.05 | 2,969,510 | +0.25(+0.31%) |
Feb 02, 2021 | 80.79 | 82.41 | 80.45 | 80.80 | 2,581,789 | -0.05(-0.06%) |