Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.09 | 86.28 | 85.31 | 85.85 | 1,809,672 | -0.23(-0.26%) |
Apr 29, 2021 | 84.96 | 86.28 | 84.96 | 86.08 | 704,632 | +1.22(+1.43%) |
Apr 28, 2021 | 85.58 | 86.07 | 84.66 | 84.86 | 749,990 | -0.52(-0.61%) |
Apr 27, 2021 | 85.79 | 85.98 | 84.94 | 85.38 | 1,007,182 | -0.46(-0.53%) |
Apr 26, 2021 | 86.93 | 86.93 | 85.60 | 85.84 | 1,737,968 | -1.06(-1.22%) |
Apr 23, 2021 | 86.84 | 87.23 | 86.24 | 86.90 | 1,440,959 | +0.05(+0.05%) |
Apr 22, 2021 | 87.33 | 87.51 | 86.65 | 86.85 | 1,097,755 | -0.48(-0.54%) |
Apr 21, 2021 | 86.62 | 87.52 | 86.46 | 87.33 | 1,863,063 | +1.24(+1.43%) |
Apr 20, 2021 | 84.33 | 86.15 | 84.16 | 86.09 | 1,917,822 | +1.68(+1.99%) |
Apr 19, 2021 | 84.18 | 84.63 | 83.48 | 84.41 | 1,384,669 | +0.06(+0.07%) |
Apr 16, 2021 | 84.31 | 84.45 | 83.63 | 84.36 | 984,041 | +0.29(+0.35%) |
Apr 15, 2021 | 83.81 | 84.15 | 83.56 | 84.06 | 809,844 | +0.54(+0.65%) |
Apr 14, 2021 | 83.69 | 83.83 | 82.64 | 83.52 | 923,475 | -0.10(-0.12%) |
Apr 13, 2021 | 83.63 | 84.33 | 83.47 | 83.62 | 1,574,669 | -0.20(-0.24%) |
Apr 12, 2021 | 83.67 | 84.08 | 83.23 | 83.82 | 1,344,561 | +0.11(+0.14%) |
Apr 09, 2021 | 84.73 | 85.33 | 83.34 | 83.71 | 1,009,934 | -1.13(-1.33%) |
Apr 08, 2021 | 84.24 | 85.11 | 84.24 | 84.84 | 2,822,818 | +0.45(+0.54%) |
Apr 07, 2021 | 85.23 | 85.23 | 83.95 | 84.39 | 1,279,771 | -0.54(-0.64%) |
Apr 06, 2021 | 84.05 | 85.12 | 83.96 | 84.93 | 1,301,080 | +0.62(+0.73%) |
Apr 05, 2021 | 84.40 | 85.43 | 83.85 | 84.31 | 1,295,704 | -0.15(-0.18%) |
Apr 01, 2021 | 84.32 | 85.32 | 82.89 | 84.46 | 1,911,125 | +0.08(+0.09%) |
Mar 31, 2021 | 84.92 | 85.06 | 84.06 | 84.39 | 1,897,101 | -0.70(-0.82%) |
Mar 30, 2021 | 90.72 | 90.76 | 84.77 | 85.09 | 4,256,167 | -0.22(-0.26%) |
Mar 29, 2021 | 85.18 | 86.13 | 84.61 | 85.30 | 1,740,938 | -0.08(-0.09%) |
Mar 26, 2021 | 83.76 | 85.66 | 83.76 | 85.38 | 1,490,927 | +1.43(+1.70%) |
Mar 25, 2021 | 83.38 | 84.48 | 82.72 | 83.95 | 1,029,049 | +1.11(+1.34%) |
Mar 24, 2021 | 81.99 | 83.32 | 81.40 | 82.84 | 1,308,457 | -0.03(-0.03%) |
Mar 23, 2021 | 83.46 | 83.61 | 82.36 | 82.87 | 1,102,505 | -0.27(-0.33%) |
Mar 22, 2021 | 82.00 | 83.21 | 81.77 | 83.15 | 1,031,299 | +1.24(+1.51%) |
Mar 19, 2021 | 81.87 | 83.20 | 81.73 | 81.91 | 2,496,676 | +0.21(+0.25%) |
Mar 18, 2021 | 81.60 | 82.29 | 80.89 | 81.70 | 1,155,427 | -0.31(-0.38%) |
Mar 17, 2021 | 82.02 | 82.74 | 81.58 | 82.01 | 1,490,155 | -0.55(-0.66%) |
Mar 16, 2021 | 82.64 | 83.19 | 82.13 | 82.56 | 1,021,127 | -0.10(-0.13%) |
Mar 15, 2021 | 82.50 | 83.34 | 82.28 | 82.66 | 1,617,332 | +0.50(+0.61%) |
Mar 12, 2021 | 81.59 | 82.24 | 80.88 | 82.16 | 1,159,058 | +0.94(+1.15%) |
Mar 11, 2021 | 81.07 | 82.15 | 80.82 | 81.22 | 899,235 | -0.08(-0.09%) |
Mar 10, 2021 | 80.66 | 81.67 | 79.55 | 81.30 | 1,092,886 | +0.83(+1.04%) |
Mar 09, 2021 | 79.98 | 81.70 | 79.81 | 80.47 | 1,428,080 | +0.82(+1.03%) |
Mar 08, 2021 | 80.00 | 80.21 | 79.18 | 79.64 | 1,481,125 | -0.27(-0.33%) |
Mar 05, 2021 | 78.69 | 80.35 | 77.64 | 79.91 | 1,228,157 | +1.45(+1.85%) |
Mar 04, 2021 | 79.11 | 80.10 | 78.16 | 78.46 | 1,757,704 | -0.27(-0.35%) |
Mar 03, 2021 | 80.12 | 80.35 | 78.69 | 78.74 | 1,521,684 | -1.62(-2.01%) |
Mar 02, 2021 | 80.16 | 80.93 | 79.61 | 80.35 | 915,444 | +0.33(+0.41%) |
Mar 01, 2021 | 80.25 | 80.83 | 79.68 | 80.02 | 1,360,511 | +0.26(+0.32%) |
Feb 26, 2021 | 79.99 | 80.25 | 79.28 | 79.77 | 1,455,637 | -0.12(-0.15%) |
Feb 25, 2021 | 80.34 | 81.24 | 79.43 | 79.89 | 806,890 | -0.37(-0.46%) |
Feb 24, 2021 | 79.17 | 80.78 | 79.07 | 80.26 | 2,139,301 | +0.41(+0.51%) |
Feb 23, 2021 | 79.71 | 81.05 | 79.42 | 79.85 | 1,453,467 | +0.39(+0.49%) |
Feb 22, 2021 | 79.62 | 79.62 | 78.33 | 79.46 | 1,483,797 | -0.15(-0.19%) |
Feb 19, 2021 | 82.17 | 82.17 | 79.47 | 79.62 | 1,528,118 | -2.24(-2.74%) |
Feb 18, 2021 | 81.27 | 82.90 | 80.52 | 81.86 | 2,025,409 | +0.51(+0.63%) |
Feb 17, 2021 | 81.60 | 82.16 | 81.02 | 81.35 | 3,207,932 | -0.93(-1.13%) |
Feb 16, 2021 | 84.90 | 85.29 | 82.22 | 82.28 | 2,173,121 | -2.57(-3.03%) |
Feb 12, 2021 | 85.07 | 85.30 | 83.89 | 84.85 | 1,121,972 | -0.22(-0.26%) |
Feb 11, 2021 | 85.76 | 86.21 | 84.66 | 85.07 | 645,959 | -0.87(-1.01%) |
Feb 10, 2021 | 86.59 | 86.59 | 85.29 | 85.94 | 750,697 | +0.03(+0.03%) |
Feb 09, 2021 | 86.12 | 86.46 | 85.42 | 85.91 | 837,471 | -0.06(-0.07%) |
Feb 08, 2021 | 86.04 | 86.32 | 84.91 | 85.97 | 907,507 | +0.51(+0.60%) |
Feb 05, 2021 | 84.47 | 86.12 | 83.86 | 85.46 | 1,701,501 | +1.33(+1.59%) |
Feb 04, 2021 | 84.01 | 84.83 | 83.76 | 84.12 | 882,460 | +0.15(+0.18%) |
Feb 03, 2021 | 84.58 | 85.10 | 82.97 | 83.97 | 1,390,379 | -0.72(-0.85%) |
Feb 02, 2021 | 84.46 | 86.28 | 83.84 | 84.69 | 1,196,851 | +0.28(+0.34%) |