Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.72 | 84.14 | 82.62 | 83.99 | 852,900 | +0.06(+0.07%) |
Apr 29, 2021 | 85.02 | 85.26 | 83.05 | 83.93 | 512,951 | -0.54(-0.64%) |
Apr 28, 2021 | 84.99 | 85.48 | 83.82 | 84.47 | 568,163 | -0.59(-0.69%) |
Apr 27, 2021 | 85.95 | 87.04 | 84.62 | 85.06 | 723,563 | +0.37(+0.44%) |
Apr 26, 2021 | 85.15 | 85.21 | 83.05 | 84.69 | 985,957 | +0.88(+1.05%) |
Apr 23, 2021 | 85.26 | 85.40 | 82.86 | 83.81 | 801,800 | -1.17(-1.38%) |
Apr 22, 2021 | 83.37 | 86.66 | 83.37 | 84.98 | 1,032,167 | -1.61(-1.86%) |
Apr 21, 2021 | 84.18 | 86.79 | 84.10 | 86.59 | 595,272 | +2.53(+3.01%) |
Apr 20, 2021 | 86.65 | 87.04 | 82.62 | 84.06 | 827,382 | -2.74(-3.16%) |
Apr 19, 2021 | 88.15 | 89.18 | 86.68 | 86.80 | 834,676 | -1.50(-1.70%) |
Apr 16, 2021 | 88.00 | 88.54 | 87.37 | 88.30 | 721,900 | +1.46(+1.68%) |
Apr 15, 2021 | 85.32 | 87.80 | 85.27 | 86.84 | 1,222,948 | +1.60(+1.88%) |
Apr 14, 2021 | 87.12 | 87.55 | 84.67 | 85.24 | 1,166,921 | -1.26(-1.46%) |
Apr 13, 2021 | 84.91 | 86.92 | 83.35 | 86.50 | 926,840 | +1.00(+1.17%) |
Apr 12, 2021 | 85.52 | 86.84 | 84.79 | 85.50 | 1,240,616 | -0.24(-0.28%) |
Apr 09, 2021 | 85.88 | 86.10 | 84.35 | 85.74 | 1,355,600 | -0.48(-0.56%) |
Apr 08, 2021 | 80.91 | 86.70 | 80.36 | 86.22 | 2,947,523 | +4.74(+5.82%) |
Apr 07, 2021 | 82.89 | 83.48 | 81.24 | 81.48 | 888,529 | -0.72(-0.88%) |
Apr 06, 2021 | 79.05 | 82.88 | 79.05 | 82.20 | 1,135,864 | +2.44(+3.06%) |
Apr 05, 2021 | 80.14 | 80.60 | 79.33 | 79.76 | 903,844 | +1.24(+1.58%) |
Apr 01, 2021 | 78.03 | 78.91 | 77.47 | 78.52 | 924,300 | +1.22(+1.58%) |
Mar 31, 2021 | 76.38 | 77.96 | 75.90 | 77.30 | 899,746 | +1.64(+2.17%) |
Mar 30, 2021 | 75.00 | 76.80 | 74.67 | 75.66 | 1,020,760 | +0.64(+0.85%) |
Mar 29, 2021 | 77.31 | 78.67 | 74.55 | 75.02 | 1,241,021 | -2.60(-3.35%) |
Mar 26, 2021 | 75.98 | 77.82 | 75.04 | 77.62 | 984,300 | +1.83(+2.41%) |
Mar 25, 2021 | 72.67 | 76.20 | 71.35 | 75.79 | 1,535,885 | +2.30(+3.13%) |
Mar 24, 2021 | 76.25 | 78.14 | 72.74 | 73.49 | 1,847,691 | -1.96(-2.60%) |
Mar 23, 2021 | 77.55 | 77.73 | 75.11 | 75.45 | 843,747 | -2.54(-3.26%) |
Mar 22, 2021 | 78.24 | 78.94 | 77.29 | 77.99 | 925,189 | -0.36(-0.46%) |
Mar 19, 2021 | 80.15 | 80.50 | 77.78 | 78.35 | 1,371,200 | -2.23(-2.77%) |
Mar 18, 2021 | 82.46 | 83.78 | 80.21 | 80.58 | 988,506 | -2.63(-3.16%) |
Mar 17, 2021 | 81.45 | 83.56 | 80.71 | 83.21 | 661,208 | +1.08(+1.31%) |
Mar 16, 2021 | 84.53 | 84.53 | 81.14 | 82.13 | 639,334 | -1.84(-2.19%) |
Mar 15, 2021 | 81.01 | 84.53 | 80.36 | 83.97 | 1,651,898 | +3.93(+4.91%) |
Mar 12, 2021 | 81.38 | 82.66 | 79.75 | 80.04 | 1,260,200 | -0.81(-1.00%) |
Mar 11, 2021 | 81.73 | 83.08 | 80.63 | 80.85 | 806,042 | -0.92(-1.13%) |
Mar 10, 2021 | 81.88 | 83.19 | 80.48 | 81.77 | 1,135,553 | -0.08(-0.10%) |
Mar 09, 2021 | 86.60 | 87.52 | 81.81 | 81.85 | 1,742,938 | -3.88(-4.53%) |
Mar 08, 2021 | 84.12 | 88.16 | 83.63 | 85.73 | 2,278,509 | +2.29(+2.74%) |
Mar 05, 2021 | 81.36 | 83.67 | 76.91 | 83.44 | 2,018,300 | +2.91(+3.61%) |
Mar 04, 2021 | 84.66 | 85.40 | 79.67 | 80.53 | 1,755,403 | -5.46(-6.35%) |
Mar 03, 2021 | 83.98 | 87.01 | 83.21 | 85.99 | 1,543,014 | +2.42(+2.90%) |
Mar 02, 2021 | 84.72 | 85.14 | 82.84 | 83.57 | 944,762 | -1.09(-1.29%) |
Mar 01, 2021 | 87.92 | 89.98 | 84.40 | 84.66 | 1,552,689 | -1.43(-1.66%) |
Feb 26, 2021 | 88.94 | 89.00 | 84.20 | 86.09 | 1,300,000 | -2.55(-2.88%) |
Feb 25, 2021 | 89.08 | 90.34 | 86.11 | 88.64 | 2,534,355 | -0.04(-0.05%) |
Feb 24, 2021 | 84.52 | 89.87 | 84.52 | 88.68 | 2,395,737 | +4.70(+5.60%) |
Feb 23, 2021 | 81.74 | 84.71 | 79.33 | 83.98 | 2,047,464 | +2.43(+2.98%) |
Feb 22, 2021 | 78.20 | 83.50 | 77.32 | 81.55 | 1,744,875 | +3.05(+3.89%) |
Feb 19, 2021 | 77.91 | 81.00 | 76.46 | 78.50 | 2,745,500 | -1.27(-1.59%) |
Feb 18, 2021 | 77.91 | 81.35 | 77.17 | 79.77 | 1,573,188 | +1.05(+1.33%) |
Feb 17, 2021 | 75.58 | 79.57 | 74.49 | 78.72 | 1,148,195 | +2.16(+2.82%) |
Feb 16, 2021 | 77.66 | 78.45 | 76.32 | 76.56 | 1,282,133 | -0.54(-0.70%) |
Feb 12, 2021 | 76.63 | 77.37 | 75.51 | 77.10 | 810,200 | +0.57(+0.74%) |
Feb 11, 2021 | 78.54 | 79.05 | 76.30 | 76.53 | 1,151,732 | -1.57(-2.01%) |
Feb 10, 2021 | 79.40 | 80.12 | 77.45 | 78.10 | 816,378 | -1.63(-2.04%) |
Feb 09, 2021 | 78.95 | 80.18 | 78.64 | 79.73 | 938,755 | +1.01(+1.28%) |
Feb 08, 2021 | 77.78 | 80.07 | 77.78 | 78.72 | 1,031,302 | +0.93(+1.20%) |
Feb 05, 2021 | 74.86 | 81.24 | 74.12 | 77.79 | 3,164,100 | +3.72(+5.02%) |
Feb 04, 2021 | 74.51 | 75.11 | 73.61 | 74.07 | 2,954,453 | +0.69(+0.94%) |
Feb 03, 2021 | 73.74 | 74.77 | 72.85 | 73.38 | 1,319,879 | -0.10(-0.14%) |
Feb 02, 2021 | 74.72 | 75.69 | 73.34 | 73.48 | 1,557,304 | -0.02(-0.03%) |