Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.79 | 82.87 | 81.07 | 82.53 | 2,531,635 | -0.23(-0.28%) |
Apr 29, 2021 | 82.05 | 82.98 | 81.10 | 82.77 | 1,331,988 | +1.52(+1.87%) |
Apr 28, 2021 | 81.65 | 82.02 | 80.79 | 81.25 | 1,295,539 | -0.36(-0.44%) |
Apr 27, 2021 | 82.15 | 82.63 | 81.21 | 81.60 | 1,588,506 | -1.25(-1.51%) |
Apr 26, 2021 | 84.10 | 84.27 | 82.33 | 82.85 | 1,915,236 | -1.43(-1.70%) |
Apr 23, 2021 | 85.89 | 86.43 | 84.07 | 84.29 | 1,471,298 | -1.99(-2.31%) |
Apr 22, 2021 | 86.29 | 86.84 | 85.74 | 86.28 | 1,052,878 | -0.25(-0.29%) |
Apr 21, 2021 | 86.26 | 86.78 | 85.84 | 86.53 | 1,076,925 | +0.69(+0.81%) |
Apr 20, 2021 | 84.12 | 86.87 | 84.12 | 85.84 | 1,312,785 | +1.76(+2.10%) |
Apr 19, 2021 | 83.81 | 84.13 | 82.42 | 84.08 | 1,357,527 | -0.58(-0.68%) |
Apr 16, 2021 | 84.72 | 84.94 | 84.03 | 84.65 | 1,000,292 | +0.29(+0.34%) |
Apr 15, 2021 | 83.75 | 84.59 | 83.70 | 84.36 | 1,037,454 | +0.72(+0.86%) |
Apr 14, 2021 | 83.56 | 83.85 | 82.99 | 83.64 | 1,099,657 | +0.11(+0.13%) |
Apr 13, 2021 | 83.70 | 84.21 | 83.42 | 83.54 | 1,088,659 | -0.61(-0.72%) |
Apr 12, 2021 | 83.94 | 84.48 | 83.27 | 84.14 | 1,399,758 | +0.60(+0.71%) |
Apr 09, 2021 | 83.99 | 84.79 | 83.18 | 83.55 | 1,380,712 | -0.50(-0.60%) |
Apr 08, 2021 | 84.59 | 84.99 | 83.68 | 84.05 | 1,533,534 | -0.53(-0.63%) |
Apr 07, 2021 | 85.29 | 85.40 | 84.27 | 84.58 | 1,328,331 | -0.34(-0.40%) |
Apr 06, 2021 | 83.77 | 85.48 | 83.75 | 84.91 | 1,207,660 | +0.71(+0.85%) |
Apr 05, 2021 | 83.54 | 84.65 | 83.38 | 84.20 | 1,758,664 | +0.90(+1.09%) |
Apr 01, 2021 | 83.63 | 83.98 | 82.02 | 83.30 | 1,821,281 | -0.79(-0.94%) |
Mar 31, 2021 | 84.77 | 85.17 | 83.67 | 84.08 | 2,313,552 | -0.55(-0.65%) |
Mar 30, 2021 | 84.40 | 85.07 | 83.95 | 84.63 | 1,487,754 | -0.64(-0.75%) |
Mar 29, 2021 | 84.37 | 86.00 | 84.21 | 85.27 | 2,301,276 | +1.18(+1.41%) |
Mar 26, 2021 | 82.44 | 84.28 | 82.06 | 84.08 | 2,424,324 | +1.30(+1.57%) |
Mar 25, 2021 | 82.09 | 82.83 | 81.24 | 82.79 | 1,970,306 | +1.38(+1.69%) |
Mar 24, 2021 | 81.68 | 81.92 | 79.96 | 81.41 | 1,357,601 | -1.10(-1.33%) |
Mar 23, 2021 | 81.80 | 82.82 | 80.85 | 82.51 | 1,566,802 | +1.16(+1.42%) |
Mar 22, 2021 | 79.98 | 81.51 | 79.23 | 81.35 | 1,804,674 | +1.37(+1.71%) |
Mar 19, 2021 | 79.29 | 80.79 | 79.24 | 79.98 | 3,699,802 | +0.80(+1.01%) |
Mar 18, 2021 | 79.16 | 79.81 | 77.89 | 79.19 | 1,863,138 | +0.10(+0.12%) |
Mar 17, 2021 | 80.62 | 80.62 | 79.01 | 79.09 | 1,356,521 | -1.19(-1.49%) |
Mar 16, 2021 | 79.79 | 80.61 | 79.44 | 80.28 | 1,203,479 | +0.48(+0.60%) |
Mar 15, 2021 | 80.43 | 80.43 | 78.72 | 79.80 | 1,832,096 | +0.00(+0.00%) |
Mar 12, 2021 | 78.91 | 80.11 | 78.70 | 79.80 | 1,433,277 | +1.35(+1.72%) |
Mar 11, 2021 | 77.74 | 79.39 | 77.36 | 78.45 | 1,195,323 | +0.34(+0.43%) |
Mar 10, 2021 | 77.62 | 78.83 | 76.60 | 78.12 | 1,273,387 | +0.71(+0.92%) |
Mar 09, 2021 | 77.97 | 79.33 | 77.23 | 77.40 | 1,454,118 | -0.40(-0.52%) |
Mar 08, 2021 | 76.66 | 78.46 | 76.16 | 77.81 | 1,567,250 | +0.84(+1.09%) |
Mar 05, 2021 | 75.15 | 77.25 | 74.72 | 76.97 | 2,015,231 | +1.96(+2.62%) |
Mar 04, 2021 | 75.91 | 76.61 | 74.80 | 75.01 | 1,739,302 | -0.49(-0.65%) |
Mar 03, 2021 | 75.85 | 76.37 | 75.42 | 75.50 | 1,183,722 | -0.76(-1.00%) |
Mar 02, 2021 | 75.68 | 76.87 | 75.60 | 76.26 | 1,240,801 | +0.51(+0.67%) |
Mar 01, 2021 | 75.93 | 77.24 | 75.64 | 75.75 | 1,219,707 | -0.06(-0.08%) |
Feb 26, 2021 | 76.88 | 77.18 | 75.79 | 75.81 | 1,610,086 | -0.62(-0.81%) |
Feb 25, 2021 | 76.80 | 77.86 | 75.87 | 76.42 | 1,172,086 | -0.15(-0.20%) |
Feb 24, 2021 | 77.29 | 77.67 | 75.75 | 76.58 | 1,698,788 | -1.42(-1.83%) |
Feb 23, 2021 | 77.98 | 78.44 | 77.19 | 78.00 | 1,139,651 | +0.49(+0.63%) |
Feb 22, 2021 | 78.50 | 78.53 | 77.07 | 77.51 | 1,410,201 | -0.90(-1.14%) |
Feb 19, 2021 | 80.01 | 80.35 | 78.37 | 78.41 | 1,544,121 | -2.02(-2.51%) |
Feb 18, 2021 | 79.16 | 80.60 | 78.89 | 80.43 | 925,308 | +0.76(+0.95%) |
Feb 17, 2021 | 78.22 | 79.81 | 78.00 | 79.67 | 1,574,285 | +1.05(+1.33%) |
Feb 16, 2021 | 79.64 | 79.93 | 78.54 | 78.62 | 1,144,671 | -1.22(-1.53%) |
Feb 12, 2021 | 79.25 | 79.86 | 78.70 | 79.84 | 923,522 | +0.45(+0.57%) |
Feb 11, 2021 | 80.16 | 80.25 | 78.86 | 79.38 | 884,944 | -0.50(-0.62%) |
Feb 10, 2021 | 80.02 | 80.67 | 79.70 | 79.88 | 1,278,690 | +0.28(+0.35%) |
Feb 09, 2021 | 78.84 | 79.69 | 78.31 | 79.61 | 1,463,894 | +0.60(+0.75%) |
Feb 08, 2021 | 79.69 | 80.09 | 78.59 | 79.01 | 1,181,228 | -0.52(-0.65%) |
Feb 05, 2021 | 78.97 | 80.69 | 78.72 | 79.53 | 1,643,255 | +0.68(+0.86%) |
Feb 04, 2021 | 79.17 | 79.85 | 78.18 | 78.85 | 1,432,983 | -0.82(-1.02%) |
Feb 03, 2021 | 79.33 | 80.26 | 78.45 | 79.66 | 1,712,208 | +0.31(+0.39%) |
Feb 02, 2021 | 80.60 | 80.60 | 79.29 | 79.36 | 1,884,089 | -1.25(-1.55%) |