Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.30 | 86.82 | 83.96 | 84.46 | 14,825,788 | -1.95(-2.26%) |
Apr 29, 2021 | 86.08 | 86.44 | 83.95 | 86.41 | 16,763,416 | +1.99(+2.36%) |
Apr 28, 2021 | 86.02 | 86.12 | 83.75 | 84.42 | 19,780,148 | -3.37(-3.83%) |
Apr 27, 2021 | 87.66 | 88.50 | 86.38 | 87.78 | 18,011,044 | +1.59(+1.84%) |
Apr 26, 2021 | 84.85 | 86.65 | 84.50 | 86.19 | 15,035,555 | +1.78(+2.10%) |
Apr 23, 2021 | 83.64 | 84.84 | 82.98 | 84.42 | 18,515,292 | +1.30(+1.56%) |
Apr 22, 2021 | 86.55 | 86.70 | 82.33 | 83.12 | 34,678,628 | -4.69(-5.34%) |
Apr 21, 2021 | 85.43 | 87.88 | 84.71 | 87.81 | 15,050,289 | +1.97(+2.30%) |
Apr 20, 2021 | 86.72 | 87.28 | 84.91 | 85.84 | 17,712,320 | -0.91(-1.05%) |
Apr 19, 2021 | 88.97 | 88.98 | 84.90 | 86.75 | 21,761,784 | -2.21(-2.48%) |
Apr 16, 2021 | 88.75 | 89.62 | 88.39 | 88.96 | 12,594,495 | +0.38(+0.43%) |
Apr 15, 2021 | 90.03 | 90.24 | 87.76 | 88.58 | 16,316,353 | -0.39(-0.44%) |
Apr 14, 2021 | 89.94 | 90.80 | 87.83 | 88.97 | 19,473,970 | -1.45(-1.61%) |
Apr 13, 2021 | 94.49 | 95.01 | 89.69 | 90.42 | 27,605,830 | -3.38(-3.60%) |
Apr 12, 2021 | 93.41 | 95.14 | 92.98 | 93.80 | 19,169,424 | +0.28(+0.30%) |
Apr 09, 2021 | 92.57 | 93.59 | 91.56 | 93.52 | 14,348,957 | +0.01(+0.01%) |
Apr 08, 2021 | 93.22 | 94.58 | 92.02 | 93.51 | 18,145,780 | +1.31(+1.42%) |
Apr 07, 2021 | 92.48 | 93.29 | 90.81 | 92.20 | 17,948,096 | +0.46(+0.50%) |
Apr 06, 2021 | 92.08 | 94.30 | 90.92 | 91.74 | 23,274,016 | -0.26(-0.28%) |
Apr 05, 2021 | 92.17 | 92.90 | 90.74 | 91.99 | 20,165,204 | +1.31(+1.45%) |
Apr 01, 2021 | 91.26 | 92.61 | 89.54 | 90.68 | 40,458,388 | +4.12(+4.76%) |
Mar 31, 2021 | 85.80 | 87.41 | 85.09 | 86.56 | 25,682,882 | +1.64(+1.93%) |
Mar 30, 2021 | 84.64 | 85.59 | 83.65 | 84.92 | 14,154,636 | -0.05(-0.06%) |
Mar 29, 2021 | 86.11 | 86.60 | 84.16 | 84.97 | 22,174,954 | -1.37(-1.59%) |
Mar 26, 2021 | 82.58 | 86.49 | 82.46 | 86.34 | 24,406,230 | +3.83(+4.64%) |
Mar 25, 2021 | 79.62 | 82.85 | 78.98 | 82.52 | 24,065,998 | +1.07(+1.31%) |
Mar 24, 2021 | 85.43 | 85.52 | 81.37 | 81.45 | 24,667,042 | -2.36(-2.81%) |
Mar 23, 2021 | 89.32 | 89.56 | 83.38 | 83.80 | 32,634,266 | -5.77(-6.44%) |
Mar 22, 2021 | 90.11 | 90.69 | 87.97 | 89.57 | 19,731,124 | +0.76(+0.85%) |
Mar 19, 2021 | 88.67 | 90.94 | 87.22 | 88.81 | 25,439,788 | +0.68(+0.77%) |
Mar 18, 2021 | 91.23 | 91.73 | 87.74 | 88.14 | 27,608,662 | -4.85(-5.21%) |
Mar 17, 2021 | 89.62 | 93.70 | 88.41 | 92.99 | 25,069,410 | +3.27(+3.64%) |
Mar 16, 2021 | 89.05 | 92.91 | 88.42 | 89.72 | 29,074,958 | +2.53(+2.90%) |
Mar 15, 2021 | 86.13 | 87.24 | 84.53 | 87.19 | 16,456,793 | +1.06(+1.23%) |
Mar 12, 2021 | 85.93 | 86.87 | 84.81 | 86.13 | 22,334,628 | -1.51(-1.72%) |
Mar 11, 2021 | 85.95 | 88.53 | 85.22 | 87.64 | 21,093,520 | +3.83(+4.57%) |
Mar 10, 2021 | 88.32 | 88.32 | 83.71 | 83.81 | 23,830,388 | -3.82(-4.36%) |
Mar 09, 2021 | 86.35 | 88.49 | 84.68 | 87.63 | 22,711,732 | +4.17(+5.00%) |
Mar 08, 2021 | 86.91 | 88.04 | 83.28 | 83.46 | 23,121,114 | -3.81(-4.36%) |
Mar 05, 2021 | 85.89 | 87.65 | 81.73 | 87.26 | 30,908,008 | +4.51(+5.45%) |
Mar 04, 2021 | 87.15 | 88.07 | 80.32 | 82.75 | 32,464,008 | -4.69(-5.36%) |
Mar 03, 2021 | 88.87 | 91.58 | 86.73 | 87.44 | 26,892,016 | -1.94(-2.17%) |
Mar 02, 2021 | 91.82 | 93.12 | 89.20 | 89.38 | 19,012,876 | -3.60(-3.87%) |
Mar 01, 2021 | 92.77 | 93.96 | 90.84 | 92.99 | 20,223,048 | +3.17(+3.53%) |
Feb 26, 2021 | 88.06 | 91.20 | 86.58 | 89.82 | 23,222,560 | +3.35(+3.87%) |
Feb 25, 2021 | 89.81 | 91.36 | 85.94 | 86.47 | 22,935,894 | -4.32(-4.76%) |
Feb 24, 2021 | 86.65 | 90.87 | 86.09 | 90.79 | 21,634,610 | +4.21(+4.86%) |
Feb 23, 2021 | 83.64 | 87.53 | 80.90 | 86.58 | 23,631,462 | +1.91(+2.26%) |
Feb 22, 2021 | 87.85 | 88.82 | 84.31 | 84.66 | 16,357,860 | -4.59(-5.15%) |
Feb 19, 2021 | 88.56 | 89.78 | 87.15 | 89.26 | 22,304,260 | +2.37(+2.73%) |
Feb 18, 2021 | 84.90 | 87.07 | 84.35 | 86.88 | 19,468,270 | +2.44(+2.89%) |
Feb 17, 2021 | 85.07 | 85.68 | 83.31 | 84.44 | 10,226,727 | -1.66(-1.93%) |
Feb 16, 2021 | 87.55 | 87.55 | 85.42 | 86.10 | 10,501,374 | -0.27(-0.31%) |
Feb 12, 2021 | 84.50 | 86.66 | 83.86 | 86.36 | 14,546,354 | +1.50(+1.77%) |
Feb 11, 2021 | 82.82 | 85.02 | 82.43 | 84.86 | 19,067,176 | +4.05(+5.02%) |
Feb 10, 2021 | 82.43 | 82.86 | 79.78 | 80.81 | 10,049,446 | -0.95(-1.16%) |
Feb 09, 2021 | 81.79 | 82.43 | 80.86 | 81.76 | 10,550,287 | -0.68(-0.82%) |
Feb 08, 2021 | 80.22 | 82.49 | 80.11 | 82.44 | 12,616,159 | +2.86(+3.59%) |
Feb 05, 2021 | 80.24 | 80.48 | 79.21 | 79.58 | 11,167,161 | -0.15(-0.18%) |
Feb 04, 2021 | 77.67 | 79.82 | 77.48 | 79.73 | 11,728,761 | +2.10(+2.71%) |
Feb 03, 2021 | 80.32 | 80.98 | 77.49 | 77.63 | 17,768,664 | -2.46(-3.08%) |
Feb 02, 2021 | 79.74 | 80.21 | 78.42 | 80.09 | 11,586,470 | +1.17(+1.48%) |