Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.88 | 85.99 | 85.55 | 85.64 | 301,335 | -0.63(-0.73%) |
Apr 29, 2021 | 85.80 | 86.29 | 85.60 | 86.27 | 507,879 | +0.72(+0.84%) |
Apr 28, 2021 | 85.47 | 85.74 | 85.39 | 85.55 | 388,586 | +0.16(+0.19%) |
Apr 27, 2021 | 85.36 | 85.53 | 85.19 | 85.39 | 253,957 | +0.11(+0.13%) |
Apr 26, 2021 | 85.67 | 85.70 | 85.17 | 85.28 | 847,063 | -0.30(-0.36%) |
Apr 23, 2021 | 85.08 | 85.86 | 84.99 | 85.59 | 255,911 | +0.57(+0.67%) |
Apr 22, 2021 | 85.99 | 85.99 | 84.97 | 85.01 | 430,765 | -1.06(-1.23%) |
Apr 21, 2021 | 85.47 | 86.13 | 85.32 | 86.07 | 281,522 | +0.54(+0.63%) |
Apr 20, 2021 | 85.46 | 85.70 | 85.27 | 85.53 | 346,922 | -0.47(-0.54%) |
Apr 19, 2021 | 86.43 | 86.47 | 85.71 | 86.00 | 512,912 | -0.45(-0.52%) |
Apr 16, 2021 | 86.41 | 86.69 | 86.24 | 86.45 | 548,430 | +0.44(+0.51%) |
Apr 15, 2021 | 85.91 | 86.12 | 85.67 | 86.01 | 314,250 | +0.37(+0.43%) |
Apr 14, 2021 | 85.36 | 86.00 | 85.26 | 85.64 | 350,530 | +0.28(+0.33%) |
Apr 13, 2021 | 85.13 | 85.46 | 84.86 | 85.36 | 364,482 | -0.19(-0.22%) |
Apr 12, 2021 | 85.66 | 85.83 | 85.37 | 85.55 | 377,469 | -0.02(-0.02%) |
Apr 09, 2021 | 85.54 | 85.73 | 85.13 | 85.57 | 378,901 | +0.16(+0.19%) |
Apr 08, 2021 | 85.67 | 85.67 | 85.15 | 85.41 | 208,664 | -0.32(-0.38%) |
Apr 07, 2021 | 85.66 | 85.92 | 85.47 | 85.73 | 244,112 | +0.08(+0.09%) |
Apr 06, 2021 | 85.79 | 86.04 | 85.53 | 85.65 | 241,925 | -0.24(-0.28%) |
Apr 05, 2021 | 85.86 | 86.19 | 85.64 | 85.89 | 388,067 | +0.44(+0.51%) |
Apr 01, 2021 | 85.08 | 85.45 | 84.70 | 85.45 | 341,066 | +0.43(+0.51%) |
Mar 31, 2021 | 85.27 | 85.29 | 84.92 | 85.02 | 348,078 | -0.29(-0.34%) |
Mar 30, 2021 | 85.81 | 85.84 | 85.10 | 85.31 | 279,493 | -0.68(-0.79%) |
Mar 29, 2021 | 85.51 | 86.29 | 85.35 | 85.99 | 586,000 | +0.04(+0.05%) |
Mar 26, 2021 | 84.74 | 86.04 | 84.56 | 85.95 | 390,396 | +1.75(+2.08%) |
Mar 25, 2021 | 83.37 | 84.35 | 82.87 | 84.20 | 1,111,353 | +0.75(+0.89%) |
Mar 24, 2021 | 83.25 | 84.15 | 83.25 | 83.45 | 417,626 | +0.45(+0.55%) |
Mar 23, 2021 | 83.07 | 83.82 | 82.84 | 83.00 | 557,062 | -0.44(-0.53%) |
Mar 22, 2021 | 83.09 | 83.58 | 82.86 | 83.44 | 289,953 | +0.12(+0.15%) |
Mar 19, 2021 | 83.59 | 83.70 | 82.95 | 83.32 | 264,644 | -0.24(-0.29%) |
Mar 18, 2021 | 84.22 | 84.56 | 83.40 | 83.56 | 577,230 | -1.01(-1.20%) |
Mar 17, 2021 | 84.38 | 84.77 | 83.99 | 84.57 | 256,550 | +0.24(+0.28%) |
Mar 16, 2021 | 84.34 | 84.46 | 84.09 | 84.33 | 639,914 | -0.31(-0.37%) |
Mar 15, 2021 | 84.60 | 84.72 | 83.89 | 84.64 | 366,799 | +0.19(+0.22%) |
Mar 12, 2021 | 84.39 | 84.73 | 84.29 | 84.46 | 451,664 | +0.42(+0.50%) |
Mar 11, 2021 | 84.53 | 84.82 | 83.97 | 84.04 | 289,585 | -0.40(-0.47%) |
Mar 10, 2021 | 83.57 | 84.62 | 83.52 | 84.44 | 445,294 | +1.22(+1.47%) |
Mar 09, 2021 | 83.69 | 84.14 | 83.21 | 83.21 | 409,999 | -0.36(-0.42%) |
Mar 08, 2021 | 83.37 | 84.35 | 83.07 | 83.57 | 542,403 | +0.67(+0.80%) |
Mar 05, 2021 | 81.74 | 83.18 | 81.51 | 82.90 | 433,751 | +2.11(+2.61%) |
Mar 04, 2021 | 81.03 | 82.08 | 79.96 | 80.79 | 813,390 | -0.02(-0.02%) |
Mar 03, 2021 | 80.66 | 81.40 | 80.45 | 80.81 | 320,063 | +0.15(+0.19%) |
Mar 02, 2021 | 80.85 | 81.13 | 80.61 | 80.66 | 317,728 | -0.10(-0.12%) |
Mar 01, 2021 | 80.66 | 81.35 | 80.59 | 80.75 | 390,204 | +1.26(+1.59%) |
Feb 26, 2021 | 80.85 | 80.85 | 79.45 | 79.49 | 698,733 | -1.63(-2.01%) |
Feb 25, 2021 | 82.10 | 82.21 | 80.83 | 81.13 | 533,547 | -1.01(-1.23%) |
Feb 24, 2021 | 81.41 | 82.37 | 81.15 | 82.14 | 377,264 | +0.89(+1.09%) |
Feb 23, 2021 | 81.38 | 81.51 | 80.74 | 81.25 | 382,187 | +0.31(+0.38%) |
Feb 22, 2021 | 80.29 | 81.14 | 80.23 | 80.94 | 333,190 | +0.67(+0.84%) |
Feb 19, 2021 | 80.85 | 80.85 | 80.23 | 80.27 | 253,265 | -0.40(-0.50%) |
Feb 18, 2021 | 80.78 | 80.79 | 80.37 | 80.67 | 213,482 | -0.23(-0.29%) |
Feb 17, 2021 | 80.14 | 80.96 | 79.97 | 80.90 | 275,892 | +0.86(+1.08%) |
Feb 16, 2021 | 80.28 | 80.32 | 79.89 | 80.04 | 229,667 | +0.20(+0.24%) |
Feb 12, 2021 | 79.41 | 79.88 | 79.33 | 79.84 | 276,361 | +0.28(+0.36%) |
Feb 11, 2021 | 80.12 | 80.12 | 79.17 | 79.56 | 262,965 | -0.44(-0.55%) |
Feb 10, 2021 | 80.11 | 80.16 | 79.63 | 80.00 | 214,547 | +0.12(+0.14%) |
Feb 09, 2021 | 79.94 | 80.05 | 79.51 | 79.88 | 295,595 | -0.12(-0.16%) |
Feb 08, 2021 | 79.74 | 80.08 | 79.71 | 80.01 | 237,527 | +0.62(+0.78%) |
Feb 05, 2021 | 79.33 | 79.55 | 79.25 | 79.39 | 231,859 | +0.66(+0.83%) |
Feb 04, 2021 | 78.24 | 78.77 | 78.06 | 78.73 | 335,731 | +0.67(+0.85%) |
Feb 03, 2021 | 77.59 | 78.22 | 77.53 | 78.06 | 333,826 | +0.35(+0.45%) |
Feb 02, 2021 | 78.06 | 78.49 | 77.70 | 77.72 | 262,665 | +0.39(+0.50%) |