Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.87 | 86.28 | 84.59 | 85.57 | 650,865 | -0.66(-0.76%) |
Apr 29, 2021 | 88.96 | 88.96 | 85.46 | 86.22 | 588,192 | -1.74(-1.98%) |
Apr 28, 2021 | 87.35 | 88.53 | 86.83 | 87.97 | 354,799 | +1.15(+1.33%) |
Apr 27, 2021 | 87.35 | 87.88 | 86.81 | 86.81 | 308,814 | +0.41(+0.47%) |
Apr 26, 2021 | 86.21 | 87.11 | 84.94 | 86.41 | 444,114 | -0.03(-0.03%) |
Apr 23, 2021 | 85.71 | 86.65 | 84.90 | 86.44 | 381,459 | +1.08(+1.26%) |
Apr 22, 2021 | 84.12 | 86.30 | 83.74 | 85.36 | 906,561 | +2.03(+2.44%) |
Apr 21, 2021 | 84.47 | 84.62 | 82.72 | 83.33 | 512,662 | -0.68(-0.81%) |
Apr 20, 2021 | 86.87 | 86.92 | 83.62 | 84.01 | 645,418 | -3.00(-3.45%) |
Apr 19, 2021 | 87.06 | 89.28 | 86.40 | 87.01 | 288,872 | +0.37(+0.43%) |
Apr 16, 2021 | 86.53 | 87.13 | 85.94 | 86.64 | 630,600 | +0.13(+0.15%) |
Apr 15, 2021 | 87.26 | 87.80 | 86.06 | 86.51 | 559,810 | -0.30(-0.35%) |
Apr 14, 2021 | 87.35 | 87.35 | 86.32 | 86.81 | 478,109 | -0.12(-0.14%) |
Apr 13, 2021 | 85.82 | 88.79 | 85.81 | 86.93 | 468,715 | +1.83(+2.15%) |
Apr 12, 2021 | 86.45 | 87.26 | 84.56 | 85.11 | 584,774 | -1.75(-2.02%) |
Apr 09, 2021 | 87.33 | 87.33 | 85.23 | 86.86 | 531,551 | -0.47(-0.54%) |
Apr 08, 2021 | 88.16 | 89.01 | 87.04 | 87.33 | 460,481 | +0.48(+0.55%) |
Apr 07, 2021 | 88.66 | 88.84 | 85.87 | 86.85 | 851,151 | -2.52(-2.82%) |
Apr 06, 2021 | 87.22 | 90.53 | 86.15 | 89.37 | 1,691,377 | +3.08(+3.57%) |
Apr 05, 2021 | 88.28 | 88.61 | 85.36 | 86.29 | 292,282 | -1.61(-1.84%) |
Apr 01, 2021 | 87.75 | 90.17 | 87.63 | 87.90 | 549,323 | +1.84(+2.13%) |
Mar 31, 2021 | 89.07 | 89.17 | 85.92 | 86.07 | 722,704 | -2.86(-3.22%) |
Mar 30, 2021 | 87.66 | 89.50 | 86.01 | 88.93 | 414,213 | +1.16(+1.32%) |
Mar 29, 2021 | 88.20 | 88.96 | 86.75 | 87.76 | 706,374 | +0.16(+0.18%) |
Mar 26, 2021 | 88.07 | 89.07 | 84.18 | 87.61 | 920,813 | +0.46(+0.53%) |
Mar 25, 2021 | 89.57 | 91.49 | 86.88 | 87.15 | 854,820 | -4.27(-4.67%) |
Mar 24, 2021 | 93.17 | 93.17 | 90.92 | 91.42 | 1,346,063 | -1.75(-1.88%) |
Mar 23, 2021 | 93.80 | 94.47 | 92.45 | 93.17 | 822,667 | -1.64(-1.73%) |
Mar 22, 2021 | 93.44 | 94.81 | 92.57 | 94.81 | 884,050 | +1.63(+1.75%) |
Mar 19, 2021 | 90.20 | 94.05 | 90.20 | 93.18 | 1,451,389 | +2.75(+3.04%) |
Mar 18, 2021 | 88.60 | 91.59 | 87.76 | 90.43 | 1,362,566 | +1.12(+1.25%) |
Mar 17, 2021 | 86.74 | 90.09 | 86.74 | 89.31 | 964,724 | +1.65(+1.88%) |
Mar 16, 2021 | 86.78 | 88.71 | 86.17 | 87.66 | 1,292,468 | +0.39(+0.44%) |
Mar 15, 2021 | 86.28 | 88.29 | 84.99 | 87.28 | 2,078,547 | -1.19(-1.35%) |
Mar 12, 2021 | 90.02 | 91.61 | 87.38 | 88.47 | 919,621 | -3.81(-4.13%) |
Mar 11, 2021 | 91.81 | 93.27 | 91.23 | 92.28 | 1,327,236 | +2.57(+2.86%) |
Mar 10, 2021 | 86.86 | 90.10 | 86.04 | 89.71 | 2,181,463 | +3.21(+3.71%) |
Mar 09, 2021 | 87.69 | 88.52 | 85.25 | 86.50 | 3,143,316 | -2.40(-2.70%) |
Mar 08, 2021 | 99.38 | 99.38 | 88.19 | 88.90 | 3,455,626 | -12.70(-12.50%) |
Mar 05, 2021 | 105.03 | 105.44 | 100.94 | 101.60 | 988,218 | -2.28(-2.19%) |
Mar 04, 2021 | 104.85 | 108.65 | 101.53 | 103.88 | 902,280 | -0.66(-0.64%) |
Mar 03, 2021 | 108.89 | 109.44 | 102.94 | 104.54 | 543,072 | -4.35(-3.99%) |
Mar 02, 2021 | 107.59 | 110.70 | 107.26 | 108.89 | 506,057 | +1.38(+1.28%) |
Mar 01, 2021 | 108.26 | 108.90 | 106.88 | 107.51 | 526,025 | +2.28(+2.17%) |
Feb 26, 2021 | 108.27 | 110.73 | 105.19 | 105.23 | 914,961 | -3.03(-2.80%) |
Feb 25, 2021 | 112.24 | 113.35 | 107.97 | 108.26 | 600,538 | -3.89(-3.47%) |
Feb 24, 2021 | 112.55 | 112.86 | 109.97 | 112.15 | 623,156 | -2.54(-2.21%) |
Feb 23, 2021 | 115.65 | 115.65 | 107.68 | 114.69 | 783,186 | -2.73(-2.33%) |
Feb 22, 2021 | 122.11 | 124.53 | 117.36 | 117.42 | 866,466 | -7.48(-5.99%) |
Feb 19, 2021 | 124.72 | 128.03 | 123.43 | 124.90 | 594,637 | +1.38(+1.12%) |
Feb 18, 2021 | 121.69 | 124.72 | 119.13 | 123.52 | 1,736,980 | -2.02(-1.61%) |
Feb 17, 2021 | 127.09 | 128.69 | 124.50 | 125.54 | 602,618 | -0.84(-0.67%) |
Feb 16, 2021 | 126.70 | 129.13 | 125.75 | 126.38 | 580,589 | +1.62(+1.30%) |
Feb 12, 2021 | 119.72 | 126.70 | 119.13 | 124.76 | 545,638 | +6.03(+5.08%) |
Feb 11, 2021 | 119.81 | 121.68 | 118.54 | 118.73 | 380,750 | -0.43(-0.36%) |
Feb 10, 2021 | 120.85 | 121.24 | 117.54 | 119.16 | 1,002,783 | +0.21(+0.18%) |
Feb 09, 2021 | 119.13 | 119.91 | 117.71 | 118.95 | 704,747 | +0.31(+0.26%) |
Feb 08, 2021 | 120.20 | 120.84 | 117.98 | 118.64 | 754,843 | -0.69(-0.58%) |
Feb 05, 2021 | 117.29 | 121.06 | 116.16 | 119.33 | 754,182 | +2.02(+1.72%) |
Feb 04, 2021 | 112.77 | 120.64 | 112.77 | 117.31 | 830,556 | +5.09(+4.54%) |
Feb 03, 2021 | 109.05 | 114.22 | 108.81 | 112.22 | 869,323 | +3.32(+3.05%) |
Feb 02, 2021 | 108.14 | 111.13 | 104.51 | 108.90 | 924,044 | -0.90(-0.82%) |