Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.25 | 82.42 | 80.75 | 81.00 | 8,082,577 | -0.56(-0.68%) |
Apr 29, 2021 | 81.37 | 82.05 | 80.75 | 81.55 | 8,933,612 | +0.06(+0.08%) |
Apr 28, 2021 | 82.30 | 82.42 | 81.18 | 81.49 | 10,700,390 | -1.79(-2.15%) |
Apr 27, 2021 | 83.35 | 83.59 | 79.70 | 83.28 | 24,279,516 | -0.49(-0.59%) |
Apr 26, 2021 | 84.15 | 86.43 | 83.65 | 83.78 | 15,180,109 | +0.12(+0.15%) |
Apr 23, 2021 | 83.35 | 84.02 | 82.48 | 83.65 | 7,639,813 | +0.86(+1.04%) |
Apr 22, 2021 | 82.42 | 84.46 | 81.99 | 82.79 | 8,519,713 | +0.37(+0.45%) |
Apr 21, 2021 | 79.83 | 82.60 | 78.84 | 82.42 | 8,032,336 | +1.79(+2.22%) |
Apr 20, 2021 | 82.79 | 82.79 | 79.64 | 80.63 | 9,951,536 | -2.47(-2.97%) |
Apr 19, 2021 | 82.23 | 83.16 | 81.31 | 83.10 | 7,264,999 | +0.43(+0.52%) |
Apr 16, 2021 | 84.15 | 84.46 | 82.42 | 82.67 | 8,102,808 | -0.99(-1.18%) |
Apr 15, 2021 | 84.77 | 84.89 | 82.97 | 83.65 | 8,237,591 | -0.80(-0.95%) |
Apr 14, 2021 | 82.91 | 85.14 | 82.85 | 84.46 | 10,456,960 | +1.48(+1.79%) |
Apr 13, 2021 | 83.41 | 83.59 | 81.86 | 82.97 | 8,288,183 | -0.93(-1.10%) |
Apr 12, 2021 | 84.02 | 84.46 | 83.16 | 83.90 | 6,814,113 | -0.06(-0.07%) |
Apr 09, 2021 | 83.35 | 85.38 | 82.85 | 83.96 | 10,244,389 | +0.93(+1.12%) |
Apr 08, 2021 | 81.86 | 83.35 | 80.81 | 83.04 | 8,885,502 | +0.37(+0.45%) |
Apr 07, 2021 | 82.73 | 83.53 | 81.86 | 82.67 | 6,761,275 | -0.06(-0.07%) |
Apr 06, 2021 | 83.10 | 83.35 | 82.54 | 82.73 | 6,485,851 | -0.37(-0.45%) |
Apr 05, 2021 | 83.16 | 83.72 | 82.54 | 83.10 | 8,214,980 | +1.11(+1.36%) |
Apr 01, 2021 | 81.68 | 82.48 | 81.18 | 81.99 | 9,586,422 | +0.93(+1.14%) |
Mar 31, 2021 | 82.60 | 82.91 | 81.06 | 81.06 | 10,134,458 | -1.05(-1.28%) |
Mar 30, 2021 | 80.13 | 82.48 | 79.64 | 82.11 | 8,567,681 | +2.16(+2.70%) |
Mar 29, 2021 | 79.76 | 80.57 | 78.90 | 79.95 | 8,705,167 | -0.25(-0.31%) |
Mar 26, 2021 | 79.95 | 81.06 | 78.47 | 80.20 | 9,803,601 | +0.86(+1.09%) |
Mar 25, 2021 | 76.55 | 79.83 | 75.50 | 79.33 | 11,880,486 | +2.16(+2.80%) |
Mar 24, 2021 | 78.78 | 80.38 | 77.17 | 77.17 | 10,049,437 | -0.99(-1.26%) |
Mar 23, 2021 | 80.01 | 81.37 | 77.48 | 78.16 | 10,627,937 | -2.90(-3.58%) |
Mar 22, 2021 | 81.25 | 81.74 | 79.83 | 81.06 | 8,544,180 | -0.56(-0.68%) |
Mar 19, 2021 | 81.49 | 82.42 | 80.13 | 81.62 | 11,090,898 | -0.19(-0.23%) |
Mar 18, 2021 | 83.90 | 84.52 | 81.43 | 81.80 | 10,321,562 | -2.22(-2.65%) |
Mar 17, 2021 | 81.49 | 84.02 | 81.06 | 84.02 | 12,820,523 | +2.84(+3.50%) |
Mar 16, 2021 | 82.30 | 82.42 | 80.69 | 81.18 | 12,047,575 | -1.23(-1.50%) |
Mar 15, 2021 | 78.65 | 82.48 | 78.59 | 82.42 | 18,059,456 | +4.75(+6.12%) |
Mar 12, 2021 | 75.57 | 77.90 | 75.50 | 77.67 | 21,794,314 | +1.91(+2.53%) |
Mar 11, 2021 | 78.34 | 79.39 | 73.78 | 75.75 | 49,490,520 | -6.05(-7.40%) |
Mar 10, 2021 | 84.27 | 84.83 | 79.76 | 81.80 | 35,608,552 | -4.63(-5.36%) |
Mar 09, 2021 | 87.05 | 88.96 | 85.38 | 86.43 | 18,515,516 | -1.05(-1.20%) |
Mar 08, 2021 | 87.73 | 88.53 | 85.26 | 87.48 | 23,249,898 | +3.52(+4.19%) |
Mar 05, 2021 | 85.20 | 85.26 | 81.12 | 83.96 | 17,003,614 | +0.25(+0.30%) |
Mar 04, 2021 | 85.63 | 87.17 | 81.31 | 83.72 | 26,922,924 | +0.80(+0.97%) |
Mar 03, 2021 | 80.75 | 83.96 | 80.51 | 82.91 | 19,002,410 | +2.84(+3.54%) |
Mar 02, 2021 | 81.12 | 81.74 | 80.01 | 80.08 | 12,479,999 | -0.80(-0.99%) |
Mar 01, 2021 | 79.71 | 81.99 | 78.90 | 80.88 | 12,624,418 | +3.52(+4.55%) |
Feb 26, 2021 | 78.22 | 79.21 | 76.56 | 77.36 | 14,382,798 | -1.36(-1.72%) |
Feb 25, 2021 | 80.82 | 81.86 | 78.10 | 78.72 | 14,936,626 | -2.22(-2.74%) |
Feb 24, 2021 | 78.97 | 82.36 | 78.04 | 80.94 | 17,275,866 | +3.27(+4.21%) |
Feb 23, 2021 | 77.42 | 78.04 | 75.14 | 77.67 | 11,633,074 | +0.56(+0.72%) |
Feb 22, 2021 | 74.46 | 78.35 | 74.15 | 77.11 | 15,649,449 | +2.96(+3.99%) |
Feb 19, 2021 | 72.30 | 74.22 | 72.06 | 74.15 | 9,895,835 | +2.41(+3.35%) |
Feb 18, 2021 | 73.04 | 73.17 | 71.01 | 71.75 | 7,912,944 | -1.42(-1.94%) |
Feb 17, 2021 | 73.04 | 73.72 | 72.55 | 73.17 | 7,032,887 | -0.68(-0.92%) |
Feb 16, 2021 | 72.92 | 73.91 | 72.67 | 73.84 | 9,767,900 | +1.48(+2.05%) |
Feb 12, 2021 | 70.39 | 72.43 | 70.21 | 72.36 | 9,472,860 | +1.67(+2.36%) |
Feb 11, 2021 | 70.27 | 70.76 | 69.03 | 70.70 | 8,387,308 | +0.37(+0.53%) |
Feb 10, 2021 | 71.50 | 71.50 | 70.21 | 70.33 | 7,368,044 | -0.86(-1.21%) |
Feb 09, 2021 | 71.32 | 71.56 | 70.39 | 71.19 | 8,540,478 | -0.43(-0.60%) |
Feb 08, 2021 | 70.76 | 71.87 | 70.39 | 71.62 | 6,872,299 | +1.30(+1.84%) |
Feb 05, 2021 | 71.01 | 71.25 | 69.80 | 70.33 | 8,399,570 | -0.31(-0.44%) |
Feb 04, 2021 | 69.28 | 70.95 | 69.03 | 70.64 | 10,816,113 | +1.54(+2.23%) |
Feb 03, 2021 | 69.34 | 69.71 | 68.29 | 69.09 | 8,778,232 | -0.25(-0.36%) |
Feb 02, 2021 | 67.12 | 70.02 | 66.87 | 69.34 | 13,668,430 | +3.08(+4.66%) |