Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.63 | 87.49 | 85.85 | 87.42 | 1,192,911 | +1.28(+1.48%) |
Apr 29, 2021 | 85.13 | 86.29 | 85.13 | 86.14 | 1,264,189 | +0.98(+1.15%) |
Apr 28, 2021 | 85.75 | 85.97 | 85.02 | 85.16 | 856,131 | -0.29(-0.34%) |
Apr 27, 2021 | 86.11 | 86.38 | 85.43 | 85.45 | 888,940 | -0.74(-0.86%) |
Apr 26, 2021 | 86.99 | 87.01 | 85.95 | 86.19 | 918,281 | -0.89(-1.02%) |
Apr 23, 2021 | 87.58 | 87.83 | 86.86 | 87.08 | 847,331 | -0.33(-0.38%) |
Apr 22, 2021 | 87.27 | 87.78 | 86.65 | 87.41 | 982,202 | -0.11(-0.12%) |
Apr 21, 2021 | 89.43 | 89.84 | 87.45 | 87.52 | 1,287,623 | -1.68(-1.89%) |
Apr 20, 2021 | 87.29 | 89.84 | 87.14 | 89.20 | 1,449,522 | +2.07(+2.37%) |
Apr 19, 2021 | 87.44 | 87.69 | 86.69 | 87.13 | 1,327,972 | -0.10(-0.11%) |
Apr 16, 2021 | 86.58 | 87.63 | 86.42 | 87.23 | 1,319,294 | +0.92(+1.06%) |
Apr 15, 2021 | 84.56 | 86.49 | 84.56 | 86.31 | 1,338,696 | +1.75(+2.07%) |
Apr 14, 2021 | 84.15 | 84.67 | 83.64 | 84.56 | 912,911 | -0.05(-0.06%) |
Apr 13, 2021 | 83.16 | 84.69 | 82.88 | 84.61 | 1,250,145 | +0.99(+1.18%) |
Apr 12, 2021 | 83.64 | 84.25 | 83.10 | 83.62 | 1,427,876 | +0.54(+0.65%) |
Apr 09, 2021 | 83.46 | 83.92 | 82.73 | 83.08 | 1,161,788 | -0.46(-0.55%) |
Apr 08, 2021 | 84.41 | 84.61 | 83.46 | 83.54 | 1,129,551 | -0.50(-0.60%) |
Apr 07, 2021 | 84.55 | 85.02 | 83.59 | 84.05 | 1,141,230 | -0.34(-0.41%) |
Apr 06, 2021 | 83.94 | 84.49 | 83.23 | 84.39 | 775,432 | -0.01(-0.01%) |
Apr 05, 2021 | 83.96 | 84.94 | 83.77 | 84.40 | 1,176,043 | +0.44(+0.53%) |
Apr 01, 2021 | 83.96 | 84.09 | 82.87 | 83.96 | 1,045,075 | -0.24(-0.29%) |
Mar 31, 2021 | 83.91 | 84.44 | 83.60 | 84.20 | 1,535,956 | +0.18(+0.21%) |
Mar 30, 2021 | 84.88 | 85.04 | 83.33 | 84.02 | 1,000,160 | -1.26(-1.48%) |
Mar 29, 2021 | 83.75 | 85.59 | 83.65 | 85.28 | 1,237,284 | +1.58(+1.89%) |
Mar 26, 2021 | 83.69 | 83.90 | 82.25 | 83.69 | 1,341,969 | -0.14(-0.17%) |
Mar 25, 2021 | 83.53 | 85.09 | 82.95 | 83.84 | 2,599,375 | +1.12(+1.35%) |
Mar 24, 2021 | 82.30 | 83.32 | 81.72 | 82.72 | 2,244,269 | -0.38(-0.45%) |
Mar 23, 2021 | 80.01 | 83.11 | 79.64 | 83.10 | 2,177,602 | +3.25(+4.07%) |
Mar 22, 2021 | 79.58 | 79.98 | 78.89 | 79.85 | 1,234,691 | -0.05(-0.07%) |
Mar 19, 2021 | 79.22 | 80.60 | 78.79 | 79.91 | 4,783,094 | +0.70(+0.89%) |
Mar 18, 2021 | 78.88 | 79.40 | 77.30 | 79.20 | 1,622,422 | +0.53(+0.67%) |
Mar 17, 2021 | 80.20 | 80.20 | 78.57 | 78.67 | 1,508,616 | -1.30(-1.62%) |
Mar 16, 2021 | 79.59 | 80.28 | 79.54 | 79.97 | 992,521 | -0.02(-0.02%) |
Mar 15, 2021 | 79.92 | 80.72 | 79.54 | 79.99 | 1,280,208 | +0.38(+0.47%) |
Mar 12, 2021 | 78.48 | 79.89 | 78.06 | 79.61 | 1,028,735 | +1.47(+1.88%) |
Mar 11, 2021 | 77.97 | 79.03 | 77.90 | 78.14 | 1,043,389 | -0.32(-0.41%) |
Mar 10, 2021 | 78.02 | 79.21 | 77.55 | 78.47 | 1,306,615 | +0.42(+0.54%) |
Mar 09, 2021 | 77.57 | 78.54 | 77.53 | 78.04 | 1,314,719 | +0.38(+0.49%) |
Mar 08, 2021 | 76.52 | 78.18 | 75.97 | 77.67 | 1,587,958 | +1.66(+2.19%) |
Mar 05, 2021 | 74.06 | 76.57 | 73.99 | 76.00 | 1,541,158 | +1.98(+2.67%) |
Mar 04, 2021 | 74.76 | 76.18 | 73.83 | 74.02 | 1,553,037 | +0.02(+0.02%) |
Mar 03, 2021 | 74.21 | 74.53 | 72.63 | 74.00 | 1,179,495 | -0.69(-0.93%) |
Mar 02, 2021 | 74.48 | 74.98 | 73.50 | 74.70 | 1,701,039 | +0.22(+0.29%) |
Mar 01, 2021 | 73.09 | 75.69 | 72.93 | 74.48 | 2,292,560 | +1.93(+2.67%) |
Feb 26, 2021 | 73.78 | 75.40 | 72.53 | 72.55 | 2,514,206 | -1.03(-1.39%) |
Feb 25, 2021 | 73.57 | 73.97 | 72.47 | 73.57 | 1,830,475 | -0.13(-0.18%) |
Feb 24, 2021 | 75.23 | 75.30 | 73.67 | 73.71 | 1,725,375 | -1.88(-2.49%) |
Feb 23, 2021 | 74.35 | 76.18 | 73.88 | 75.59 | 2,285,511 | +1.78(+2.41%) |
Feb 22, 2021 | 74.77 | 75.06 | 73.20 | 73.81 | 2,021,552 | -1.07(-1.43%) |
Feb 19, 2021 | 75.10 | 75.50 | 74.45 | 74.88 | 2,681,382 | -0.22(-0.30%) |
Feb 18, 2021 | 73.99 | 75.41 | 73.61 | 75.10 | 2,154,690 | +1.30(+1.77%) |
Feb 17, 2021 | 73.25 | 74.02 | 73.15 | 73.80 | 1,269,724 | +0.76(+1.05%) |
Feb 16, 2021 | 74.60 | 74.61 | 72.70 | 73.03 | 1,664,043 | -1.68(-2.25%) |
Feb 12, 2021 | 75.30 | 75.63 | 74.16 | 74.72 | 1,403,215 | -0.81(-1.07%) |
Feb 11, 2021 | 76.53 | 76.96 | 75.41 | 75.53 | 1,271,991 | -1.14(-1.48%) |
Feb 10, 2021 | 76.93 | 77.56 | 75.88 | 76.66 | 1,300,050 | +0.38(+0.50%) |
Feb 09, 2021 | 76.28 | 76.59 | 75.14 | 76.28 | 1,121,475 | +0.26(+0.34%) |
Feb 08, 2021 | 77.42 | 77.49 | 75.91 | 76.02 | 1,134,883 | -1.47(-1.90%) |
Feb 05, 2021 | 77.83 | 78.63 | 77.21 | 77.49 | 1,483,388 | +0.06(+0.08%) |
Feb 04, 2021 | 77.81 | 78.72 | 76.80 | 77.43 | 1,768,836 | -0.42(-0.54%) |
Feb 03, 2021 | 78.20 | 78.50 | 77.43 | 77.85 | 1,465,367 | -0.51(-0.65%) |
Feb 02, 2021 | 79.11 | 79.83 | 78.14 | 78.36 | 1,413,153 | -0.68(-0.86%) |