Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 88.11 | 88.66 | 87.34 | 87.91 | 651,000 | -0.70(-0.79%) |
Apr 29, 2021 | 88.11 | 88.65 | 87.68 | 88.61 | 553,679 | +0.66(+0.75%) |
Apr 28, 2021 | 88.41 | 88.41 | 87.77 | 87.95 | 327,412 | -0.45(-0.51%) |
Apr 27, 2021 | 88.98 | 89.44 | 88.26 | 88.40 | 317,867 | -1.26(-1.41%) |
Apr 26, 2021 | 89.50 | 89.76 | 88.97 | 89.66 | 228,271 | +0.50(+0.56%) |
Apr 23, 2021 | 88.24 | 89.40 | 87.53 | 89.16 | 450,300 | +1.07(+1.21%) |
Apr 22, 2021 | 88.02 | 88.53 | 87.38 | 88.09 | 235,193 | -0.07(-0.08%) |
Apr 21, 2021 | 87.07 | 88.18 | 87.07 | 88.16 | 539,955 | +1.02(+1.17%) |
Apr 20, 2021 | 87.04 | 87.68 | 86.67 | 87.14 | 857,039 | +0.16(+0.18%) |
Apr 19, 2021 | 86.39 | 87.31 | 86.28 | 86.98 | 322,884 | +0.24(+0.28%) |
Apr 16, 2021 | 86.51 | 87.01 | 85.93 | 86.74 | 315,200 | +0.44(+0.51%) |
Apr 15, 2021 | 86.27 | 86.76 | 85.81 | 86.30 | 321,736 | +0.60(+0.70%) |
Apr 14, 2021 | 84.91 | 85.95 | 84.91 | 85.70 | 297,589 | +0.73(+0.86%) |
Apr 13, 2021 | 84.38 | 85.16 | 84.05 | 84.97 | 429,062 | +0.76(+0.90%) |
Apr 12, 2021 | 83.29 | 84.44 | 83.29 | 84.21 | 444,000 | +0.45(+0.54%) |
Apr 09, 2021 | 83.44 | 83.98 | 83.02 | 83.76 | 337,300 | +0.38(+0.46%) |
Apr 08, 2021 | 81.87 | 83.47 | 81.87 | 83.38 | 450,586 | +1.48(+1.81%) |
Apr 07, 2021 | 82.09 | 82.23 | 81.51 | 81.90 | 341,490 | -0.24(-0.29%) |
Apr 06, 2021 | 82.52 | 83.02 | 82.11 | 82.14 | 431,512 | -0.56(-0.68%) |
Apr 05, 2021 | 82.00 | 83.50 | 82.00 | 82.70 | 657,560 | +0.86(+1.05%) |
Apr 01, 2021 | 79.96 | 81.96 | 79.67 | 81.84 | 957,000 | +2.00(+2.51%) |
Mar 31, 2021 | 79.63 | 80.43 | 79.30 | 79.84 | 275,269 | +0.19(+0.24%) |
Mar 30, 2021 | 79.68 | 80.48 | 79.34 | 79.65 | 219,954 | -0.46(-0.57%) |
Mar 29, 2021 | 79.90 | 81.58 | 79.80 | 80.11 | 277,853 | -0.39(-0.48%) |
Mar 26, 2021 | 79.33 | 80.93 | 79.30 | 80.50 | 487,700 | +1.31(+1.65%) |
Mar 25, 2021 | 77.81 | 79.72 | 77.64 | 79.19 | 558,006 | +0.99(+1.27%) |
Mar 24, 2021 | 78.10 | 79.15 | 77.60 | 78.20 | 297,128 | +0.55(+0.71%) |
Mar 23, 2021 | 77.38 | 78.21 | 77.23 | 77.65 | 428,177 | -0.40(-0.51%) |
Mar 22, 2021 | 78.26 | 78.64 | 77.48 | 78.05 | 555,828 | -0.25(-0.32%) |
Mar 19, 2021 | 78.52 | 79.40 | 78.19 | 78.30 | 981,100 | -0.05(-0.06%) |
Mar 18, 2021 | 78.61 | 79.33 | 78.24 | 78.35 | 377,096 | -0.72(-0.91%) |
Mar 17, 2021 | 78.02 | 79.22 | 78.01 | 79.07 | 307,548 | +0.77(+0.98%) |
Mar 16, 2021 | 78.36 | 78.92 | 77.75 | 78.30 | 598,532 | -0.13(-0.17%) |
Mar 15, 2021 | 77.27 | 78.53 | 77.27 | 78.43 | 755,123 | +1.12(+1.45%) |
Mar 12, 2021 | 77.28 | 77.72 | 76.80 | 77.31 | 646,700 | +0.02(+0.03%) |
Mar 11, 2021 | 77.14 | 77.92 | 76.75 | 77.29 | 716,706 | +0.97(+1.27%) |
Mar 10, 2021 | 76.50 | 76.78 | 75.51 | 76.32 | 405,742 | +0.26(+0.34%) |
Mar 09, 2021 | 75.00 | 76.28 | 73.84 | 76.06 | 663,984 | +2.94(+4.02%) |
Mar 08, 2021 | 75.11 | 75.11 | 73.07 | 73.12 | 641,113 | -1.98(-2.64%) |
Mar 05, 2021 | 74.22 | 75.31 | 73.46 | 75.10 | 531,200 | +2.10(+2.88%) |
Mar 04, 2021 | 72.84 | 75.28 | 72.64 | 73.00 | 587,642 | -0.24(-0.33%) |
Mar 03, 2021 | 75.63 | 75.75 | 73.24 | 73.24 | 495,852 | -2.17(-2.88%) |
Mar 02, 2021 | 75.81 | 75.81 | 74.74 | 75.41 | 193,909 | -0.39(-0.51%) |
Mar 01, 2021 | 75.00 | 76.33 | 74.73 | 75.80 | 284,820 | +1.52(+2.05%) |
Feb 26, 2021 | 74.01 | 74.62 | 73.15 | 74.28 | 463,700 | +0.89(+1.21%) |
Feb 25, 2021 | 73.72 | 74.23 | 73.00 | 73.39 | 438,806 | +0.03(+0.04%) |
Feb 24, 2021 | 73.62 | 74.45 | 73.21 | 73.36 | 655,358 | -0.03(-0.04%) |
Feb 23, 2021 | 74.18 | 74.87 | 73.39 | 73.39 | 746,598 | -1.04(-1.40%) |
Feb 22, 2021 | 74.98 | 75.00 | 74.15 | 74.43 | 387,073 | -0.91(-1.21%) |
Feb 19, 2021 | 76.62 | 76.87 | 75.25 | 75.34 | 416,100 | -1.09(-1.43%) |
Feb 18, 2021 | 76.55 | 77.74 | 76.16 | 76.43 | 867,375 | -0.52(-0.68%) |
Feb 17, 2021 | 75.89 | 77.75 | 75.89 | 76.95 | 1,006,755 | +0.24(+0.31%) |
Feb 16, 2021 | 76.91 | 77.86 | 76.54 | 76.71 | 492,118 | -0.27(-0.35%) |
Feb 12, 2021 | 76.73 | 77.73 | 76.69 | 76.98 | 1,227,900 | -0.01(-0.01%) |
Feb 11, 2021 | 77.59 | 77.59 | 76.80 | 76.99 | 570,228 | -0.25(-0.32%) |
Feb 10, 2021 | 77.64 | 78.02 | 77.01 | 77.24 | 661,196 | +0.03(+0.04%) |
Feb 09, 2021 | 77.40 | 78.09 | 77.00 | 77.21 | 319,082 | -0.23(-0.30%) |
Feb 08, 2021 | 77.60 | 78.86 | 77.32 | 77.44 | 605,317 | -0.29(-0.37%) |
Feb 05, 2021 | 79.59 | 79.59 | 77.72 | 77.73 | 353,900 | -0.69(-0.88%) |
Feb 04, 2021 | 78.81 | 80.02 | 78.40 | 78.42 | 519,237 | -0.35(-0.44%) |
Feb 03, 2021 | 79.50 | 79.50 | 75.77 | 78.77 | 553,246 | -1.23(-1.54%) |
Feb 02, 2021 | 79.73 | 80.41 | 78.59 | 80.00 | 487,756 | +1.47(+1.87%) |