Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.34 | 87.34 | 86.38 | 86.49 | 10,346 | -1.21(-1.38%) |
Apr 29, 2021 | 88.85 | 88.85 | 87.30 | 87.70 | 24,015 | -0.23(-0.26%) |
Apr 28, 2021 | 87.70 | 88.01 | 87.20 | 87.93 | 20,907 | +0.56(+0.64%) |
Apr 27, 2021 | 87.72 | 87.72 | 87.00 | 87.37 | 17,602 | +0.36(+0.41%) |
Apr 26, 2021 | 87.74 | 87.74 | 86.89 | 87.01 | 26,136 | +0.12(+0.13%) |
Apr 23, 2021 | 85.23 | 86.97 | 85.23 | 86.90 | 16,865 | +1.65(+1.94%) |
Apr 22, 2021 | 86.24 | 86.31 | 85.24 | 85.24 | 10,055 | -0.47(-0.55%) |
Apr 21, 2021 | 84.53 | 85.84 | 84.53 | 85.72 | 29,676 | +1.40(+1.65%) |
Apr 20, 2021 | 85.35 | 85.72 | 83.75 | 84.32 | 9,209 | -1.64(-1.90%) |
Apr 19, 2021 | 86.38 | 86.38 | 85.34 | 85.96 | 17,912 | -0.10(-0.11%) |
Apr 16, 2021 | 86.30 | 86.45 | 85.80 | 86.06 | 15,830 | +0.69(+0.81%) |
Apr 15, 2021 | 85.14 | 85.51 | 84.88 | 85.37 | 40,136 | +0.37(+0.43%) |
Apr 14, 2021 | 84.92 | 85.67 | 84.92 | 85.00 | 9,306 | +0.64(+0.76%) |
Apr 13, 2021 | 84.52 | 85.08 | 83.90 | 84.36 | 15,146 | -0.65(-0.77%) |
Apr 12, 2021 | 84.38 | 85.13 | 84.38 | 85.01 | 118,959 | +0.33(+0.38%) |
Apr 09, 2021 | 84.51 | 84.68 | 83.94 | 84.68 | 11,277 | +0.64(+0.77%) |
Apr 08, 2021 | 84.10 | 84.10 | 83.02 | 84.04 | 22,007 | +0.08(+0.09%) |
Apr 07, 2021 | 84.79 | 84.79 | 83.58 | 83.96 | 198,434 | -0.35(-0.42%) |
Apr 06, 2021 | 84.70 | 85.05 | 84.14 | 84.31 | 91,169 | -0.12(-0.14%) |
Apr 05, 2021 | 87.61 | 87.61 | 83.85 | 84.43 | 142,942 | +0.89(+1.06%) |
Apr 01, 2021 | 86.61 | 86.61 | 82.80 | 83.54 | 148,061 | +0.40(+0.48%) |
Mar 31, 2021 | 85.80 | 94.38 | 82.82 | 83.15 | 70,982 | -0.15(-0.18%) |
Mar 30, 2021 | 82.39 | 84.25 | 81.89 | 83.30 | 16,128 | +1.61(+1.97%) |
Mar 29, 2021 | 83.06 | 83.49 | 81.61 | 81.69 | 63,259 | -1.42(-1.71%) |
Mar 26, 2021 | 83.43 | 91.77 | 81.31 | 83.11 | 17,279 | +2.11(+2.60%) |
Mar 25, 2021 | 78.90 | 81.21 | 78.18 | 81.00 | 12,984 | +2.05(+2.60%) |
Mar 24, 2021 | 80.47 | 80.99 | 78.95 | 78.95 | 12,445 | -0.25(-0.32%) |
Mar 23, 2021 | 81.79 | 81.79 | 78.80 | 79.20 | 9,775 | -2.64(-3.23%) |
Mar 22, 2021 | 82.31 | 82.31 | 81.47 | 81.84 | 13,094 | -0.54(-0.66%) |
Mar 19, 2021 | 84.79 | 84.79 | 81.69 | 82.38 | 12,233 | +0.06(+0.08%) |
Mar 18, 2021 | 84.14 | 84.61 | 82.22 | 82.32 | 328,802 | -1.57(-1.87%) |
Mar 17, 2021 | 83.29 | 83.89 | 82.32 | 83.89 | 10,006 | +1.05(+1.27%) |
Mar 16, 2021 | 82.92 | 83.27 | 82.52 | 82.84 | 4,961 | -1.01(-1.21%) |
Mar 15, 2021 | 82.79 | 83.85 | 82.71 | 83.85 | 9,771 | +0.92(+1.12%) |
Mar 12, 2021 | 82.47 | 83.11 | 82.31 | 82.92 | 22,186 | +1.14(+1.39%) |
Mar 11, 2021 | 81.19 | 82.00 | 81.19 | 81.78 | 9,486 | +0.71(+0.88%) |
Mar 10, 2021 | 80.38 | 81.19 | 80.27 | 81.07 | 7,605 | +1.56(+1.97%) |
Mar 09, 2021 | 80.37 | 82.17 | 79.38 | 79.51 | 30,114 | -0.04(-0.04%) |
Mar 08, 2021 | 78.76 | 80.36 | 78.76 | 79.54 | 9,999 | +1.40(+1.79%) |
Mar 05, 2021 | 76.61 | 78.18 | 75.11 | 78.15 | 11,922 | +2.23(+2.93%) |
Mar 04, 2021 | 77.36 | 77.40 | 75.15 | 75.92 | 12,007 | -1.46(-1.89%) |
Mar 03, 2021 | 77.46 | 78.29 | 77.31 | 77.38 | 14,544 | +0.12(+0.16%) |
Mar 02, 2021 | 77.78 | 77.82 | 77.11 | 77.26 | 10,844 | -0.54(-0.69%) |
Mar 01, 2021 | 76.85 | 78.30 | 76.85 | 77.80 | 16,151 | +1.92(+2.53%) |
Feb 26, 2021 | 76.13 | 76.55 | 75.40 | 75.88 | 6,427 | -0.42(-0.56%) |
Feb 25, 2021 | 78.17 | 79.06 | 76.07 | 76.31 | 15,832 | -2.33(-2.97%) |
Feb 24, 2021 | 76.63 | 78.73 | 76.63 | 78.64 | 20,590 | +1.83(+2.38%) |
Feb 23, 2021 | 75.47 | 77.10 | 75.47 | 76.81 | 9,209 | +0.13(+0.17%) |
Feb 22, 2021 | 75.69 | 77.24 | 75.69 | 76.68 | 3,835 | +0.61(+0.80%) |
Feb 19, 2021 | 74.89 | 76.25 | 74.89 | 76.07 | 4,769 | +1.32(+1.77%) |
Feb 18, 2021 | 75.24 | 75.24 | 74.48 | 74.75 | 23,180 | -0.81(-1.07%) |
Feb 17, 2021 | 75.03 | 75.70 | 75.03 | 75.56 | 7,229 | -0.35(-0.46%) |
Feb 16, 2021 | 76.14 | 76.25 | 75.68 | 75.92 | 4,761 | +0.24(+0.31%) |
Feb 12, 2021 | 75.12 | 75.79 | 75.12 | 75.68 | 13,581 | -0.04(-0.05%) |
Feb 11, 2021 | 75.75 | 76.05 | 74.86 | 75.72 | 13,738 | +0.47(+0.63%) |
Feb 10, 2021 | 75.99 | 75.99 | 74.89 | 75.25 | 15,348 | -0.25(-0.33%) |
Feb 09, 2021 | 75.30 | 75.82 | 75.24 | 75.50 | 5,802 | -0.24(-0.32%) |
Feb 08, 2021 | 74.98 | 75.74 | 74.61 | 75.74 | 21,300 | +1.71(+2.30%) |
Feb 05, 2021 | 73.85 | 74.16 | 73.47 | 74.03 | 8,293 | +0.77(+1.05%) |
Feb 04, 2021 | 72.53 | 73.37 | 72.53 | 73.26 | 6,806 | +1.06(+1.47%) |
Feb 03, 2021 | 71.88 | 72.30 | 71.50 | 72.20 | 13,750 | +0.27(+0.38%) |
Feb 02, 2021 | 72.26 | 72.26 | 71.20 | 71.93 | 14,180 | +0.72(+1.02%) |