Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.57 | 88.31 | 87.05 | 88.30 | 2,936,441 | +1.00(+1.15%) |
Apr 29, 2021 | 86.53 | 87.37 | 86.45 | 87.30 | 2,476,863 | +0.86(+0.99%) |
Apr 28, 2021 | 86.72 | 86.95 | 86.00 | 86.44 | 2,867,510 | -0.04(-0.04%) |
Apr 27, 2021 | 86.78 | 86.95 | 86.24 | 86.47 | 3,924,370 | -0.52(-0.59%) |
Apr 26, 2021 | 87.64 | 87.64 | 86.82 | 86.99 | 3,136,012 | -0.57(-0.65%) |
Apr 23, 2021 | 87.77 | 88.09 | 87.20 | 87.56 | 3,249,357 | -0.20(-0.23%) |
Apr 22, 2021 | 88.75 | 88.75 | 87.72 | 87.76 | 4,409,583 | -0.89(-1.00%) |
Apr 21, 2021 | 88.89 | 89.14 | 88.19 | 88.65 | 4,267,107 | -0.28(-0.32%) |
Apr 20, 2021 | 87.82 | 89.30 | 87.74 | 88.93 | 3,616,740 | +1.06(+1.21%) |
Apr 19, 2021 | 88.29 | 88.35 | 87.39 | 87.87 | 3,981,676 | -0.41(-0.47%) |
Apr 16, 2021 | 87.56 | 88.68 | 87.47 | 88.28 | 4,357,222 | +0.81(+0.92%) |
Apr 15, 2021 | 86.67 | 87.59 | 86.59 | 87.47 | 3,730,851 | +0.84(+0.97%) |
Apr 14, 2021 | 86.19 | 86.72 | 85.96 | 86.63 | 4,110,249 | +0.25(+0.29%) |
Apr 13, 2021 | 85.17 | 86.68 | 84.89 | 86.38 | 4,175,212 | +0.75(+0.88%) |
Apr 12, 2021 | 85.18 | 86.03 | 85.12 | 85.62 | 4,315,911 | +0.09(+0.10%) |
Apr 09, 2021 | 85.94 | 86.59 | 85.45 | 85.53 | 2,313,345 | -0.07(-0.08%) |
Apr 08, 2021 | 85.88 | 86.07 | 85.38 | 85.60 | 5,613,287 | -0.18(-0.20%) |
Apr 07, 2021 | 85.67 | 85.98 | 85.37 | 85.78 | 2,907,064 | +0.22(+0.26%) |
Apr 06, 2021 | 84.85 | 85.59 | 84.24 | 85.56 | 4,142,640 | +0.56(+0.66%) |
Apr 05, 2021 | 84.49 | 85.64 | 84.33 | 85.00 | 3,238,442 | +0.57(+0.68%) |
Apr 01, 2021 | 84.56 | 84.65 | 83.60 | 84.43 | 3,279,691 | -0.22(-0.26%) |
Mar 31, 2021 | 84.10 | 84.88 | 84.04 | 84.65 | 3,969,254 | +0.25(+0.30%) |
Mar 30, 2021 | 85.58 | 85.62 | 83.80 | 84.39 | 3,734,220 | -1.18(-1.37%) |
Mar 29, 2021 | 84.00 | 85.86 | 83.59 | 85.57 | 5,634,780 | +1.53(+1.83%) |
Mar 26, 2021 | 83.56 | 84.14 | 83.14 | 84.03 | 6,883,474 | +0.26(+0.31%) |
Mar 25, 2021 | 83.28 | 84.10 | 82.78 | 83.77 | 2,991,119 | +1.00(+1.21%) |
Mar 24, 2021 | 82.02 | 83.42 | 81.90 | 82.77 | 3,448,850 | +0.32(+0.39%) |
Mar 23, 2021 | 81.54 | 82.95 | 81.25 | 82.45 | 4,393,660 | +0.79(+0.97%) |
Mar 22, 2021 | 81.31 | 81.76 | 80.76 | 81.66 | 4,684,441 | +0.35(+0.43%) |
Mar 19, 2021 | 81.09 | 81.86 | 80.33 | 81.31 | 12,864,121 | +0.34(+0.42%) |
Mar 18, 2021 | 80.52 | 81.25 | 80.05 | 80.97 | 3,959,171 | +0.42(+0.52%) |
Mar 17, 2021 | 81.52 | 81.82 | 80.22 | 80.54 | 4,719,155 | -1.03(-1.26%) |
Mar 16, 2021 | 80.69 | 81.89 | 80.51 | 81.57 | 3,580,535 | +0.61(+0.75%) |
Mar 15, 2021 | 80.57 | 81.16 | 80.26 | 80.97 | 4,859,363 | +0.82(+1.02%) |
Mar 12, 2021 | 79.81 | 80.63 | 79.53 | 80.15 | 3,948,173 | +0.62(+0.78%) |
Mar 11, 2021 | 79.51 | 80.94 | 79.17 | 79.53 | 4,065,039 | -0.09(-0.11%) |
Mar 10, 2021 | 79.91 | 80.41 | 79.45 | 79.61 | 4,821,236 | -0.14(-0.18%) |
Mar 09, 2021 | 79.11 | 80.21 | 78.74 | 79.76 | 3,681,304 | +0.64(+0.81%) |
Mar 08, 2021 | 78.05 | 80.00 | 77.66 | 79.11 | 4,265,876 | +1.48(+1.91%) |
Mar 05, 2021 | 76.07 | 78.05 | 75.57 | 77.63 | 4,319,590 | +1.82(+2.39%) |
Mar 04, 2021 | 76.55 | 77.84 | 75.42 | 75.82 | 4,759,926 | -0.71(-0.93%) |
Mar 03, 2021 | 76.19 | 76.69 | 75.24 | 76.53 | 3,106,740 | +0.03(+0.03%) |
Mar 02, 2021 | 76.34 | 77.05 | 75.81 | 76.50 | 2,768,335 | +0.18(+0.23%) |
Mar 01, 2021 | 75.41 | 77.20 | 75.41 | 76.33 | 3,224,933 | +1.27(+1.69%) |
Feb 26, 2021 | 76.59 | 77.73 | 75.03 | 75.05 | 4,421,539 | -1.34(-1.76%) |
Feb 25, 2021 | 76.51 | 77.83 | 76.02 | 76.40 | 3,901,931 | -0.19(-0.25%) |
Feb 24, 2021 | 77.99 | 78.04 | 76.58 | 76.59 | 3,290,475 | -1.49(-1.91%) |
Feb 23, 2021 | 78.30 | 78.96 | 77.41 | 78.08 | 3,010,782 | +0.61(+0.78%) |
Feb 22, 2021 | 77.29 | 77.73 | 76.36 | 77.48 | 3,399,857 | -0.07(-0.09%) |
Feb 19, 2021 | 78.43 | 78.43 | 77.36 | 77.55 | 4,033,815 | -0.96(-1.23%) |
Feb 18, 2021 | 78.23 | 79.33 | 78.13 | 78.51 | 4,171,919 | +0.29(+0.37%) |
Feb 17, 2021 | 77.67 | 78.55 | 77.07 | 78.22 | 4,318,512 | +0.72(+0.93%) |
Feb 16, 2021 | 78.61 | 79.10 | 77.19 | 77.50 | 3,343,056 | -1.26(-1.60%) |
Feb 12, 2021 | 78.85 | 79.26 | 78.18 | 78.76 | 3,127,338 | -0.53(-0.66%) |
Feb 11, 2021 | 81.29 | 81.39 | 79.23 | 79.29 | 4,143,060 | -2.03(-2.50%) |
Feb 10, 2021 | 81.38 | 81.75 | 80.55 | 81.32 | 2,711,715 | +0.33(+0.41%) |
Feb 09, 2021 | 81.24 | 81.63 | 80.53 | 80.99 | 2,227,104 | -0.24(-0.30%) |
Feb 08, 2021 | 82.11 | 82.17 | 80.73 | 81.23 | 2,404,387 | -0.99(-1.20%) |
Feb 05, 2021 | 81.99 | 82.84 | 81.61 | 82.22 | 2,841,174 | +0.34(+0.41%) |
Feb 04, 2021 | 81.29 | 81.99 | 80.98 | 81.88 | 2,737,434 | +0.83(+1.03%) |
Feb 03, 2021 | 80.49 | 81.24 | 80.30 | 81.05 | 2,969,584 | +0.25(+0.31%) |
Feb 02, 2021 | 80.79 | 82.41 | 80.44 | 80.80 | 2,581,854 | -0.05(-0.06%) |