Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.78 | 86.63 | 85.01 | 86.56 | 1,204,730 | +1.27(+1.48%) |
Apr 29, 2021 | 84.30 | 85.44 | 84.30 | 85.30 | 1,276,714 | +0.97(+1.15%) |
Apr 28, 2021 | 84.91 | 85.13 | 84.18 | 84.33 | 864,613 | -0.29(-0.34%) |
Apr 27, 2021 | 85.27 | 85.53 | 84.59 | 84.61 | 897,747 | -0.73(-0.86%) |
Apr 26, 2021 | 86.13 | 86.16 | 85.10 | 85.34 | 927,379 | -0.88(-1.02%) |
Apr 23, 2021 | 86.72 | 86.97 | 86.01 | 86.22 | 855,726 | -0.33(-0.38%) |
Apr 22, 2021 | 86.42 | 86.92 | 85.80 | 86.55 | 991,933 | -0.11(-0.12%) |
Apr 21, 2021 | 88.56 | 88.96 | 86.60 | 86.66 | 1,300,380 | -1.67(-1.89%) |
Apr 20, 2021 | 86.44 | 88.96 | 86.28 | 88.33 | 1,463,883 | +2.05(+2.37%) |
Apr 19, 2021 | 86.58 | 86.83 | 85.84 | 86.28 | 1,341,128 | -0.10(-0.11%) |
Apr 16, 2021 | 85.73 | 86.78 | 85.57 | 86.37 | 1,332,364 | +0.91(+1.06%) |
Apr 15, 2021 | 83.73 | 85.64 | 83.73 | 85.47 | 1,351,959 | +1.74(+2.07%) |
Apr 14, 2021 | 83.33 | 83.84 | 82.82 | 83.73 | 921,956 | -0.05(-0.06%) |
Apr 13, 2021 | 82.35 | 83.86 | 82.06 | 83.78 | 1,262,531 | +0.98(+1.18%) |
Apr 12, 2021 | 82.82 | 83.43 | 82.29 | 82.80 | 1,442,023 | +0.53(+0.65%) |
Apr 09, 2021 | 82.64 | 83.10 | 81.92 | 82.27 | 1,173,298 | -0.45(-0.55%) |
Apr 08, 2021 | 83.58 | 83.78 | 82.64 | 82.72 | 1,140,741 | -0.50(-0.60%) |
Apr 07, 2021 | 83.72 | 84.18 | 82.77 | 83.22 | 1,152,536 | -0.34(-0.41%) |
Apr 06, 2021 | 83.11 | 83.67 | 82.41 | 83.56 | 783,114 | -0.01(-0.01%) |
Apr 05, 2021 | 83.14 | 84.11 | 82.95 | 83.57 | 1,187,695 | +0.44(+0.53%) |
Apr 01, 2021 | 83.14 | 83.27 | 82.05 | 83.13 | 1,055,429 | -0.24(-0.29%) |
Mar 31, 2021 | 83.09 | 83.61 | 82.78 | 83.37 | 1,551,174 | +0.18(+0.21%) |
Mar 30, 2021 | 84.05 | 84.21 | 82.51 | 83.19 | 1,010,069 | -1.25(-1.48%) |
Mar 29, 2021 | 82.93 | 84.75 | 82.83 | 84.44 | 1,249,542 | +1.57(+1.89%) |
Mar 26, 2021 | 82.86 | 83.08 | 81.45 | 82.87 | 1,355,265 | -0.14(-0.17%) |
Mar 25, 2021 | 82.71 | 84.25 | 82.13 | 83.02 | 2,625,128 | +1.10(+1.35%) |
Mar 24, 2021 | 81.49 | 82.50 | 80.91 | 81.91 | 2,266,504 | -0.37(-0.45%) |
Mar 23, 2021 | 79.23 | 82.29 | 78.86 | 82.29 | 2,199,176 | +3.22(+4.07%) |
Mar 22, 2021 | 78.80 | 79.20 | 78.12 | 79.07 | 1,246,923 | -0.05(-0.07%) |
Mar 19, 2021 | 78.45 | 79.81 | 78.02 | 79.12 | 4,830,482 | +0.69(+0.89%) |
Mar 18, 2021 | 78.11 | 78.62 | 76.54 | 78.43 | 1,638,496 | +0.53(+0.67%) |
Mar 17, 2021 | 79.42 | 79.42 | 77.80 | 77.90 | 1,523,562 | -1.28(-1.62%) |
Mar 16, 2021 | 78.81 | 79.50 | 78.76 | 79.19 | 1,002,355 | -0.02(-0.02%) |
Mar 15, 2021 | 79.13 | 79.92 | 78.76 | 79.20 | 1,292,892 | +0.37(+0.47%) |
Mar 12, 2021 | 77.71 | 79.11 | 77.30 | 78.83 | 1,038,928 | +1.45(+1.88%) |
Mar 11, 2021 | 77.21 | 78.25 | 77.14 | 77.38 | 1,053,726 | -0.32(-0.41%) |
Mar 10, 2021 | 77.25 | 78.44 | 76.79 | 77.70 | 1,319,561 | +0.42(+0.54%) |
Mar 09, 2021 | 76.81 | 77.77 | 76.77 | 77.28 | 1,327,744 | +0.37(+0.49%) |
Mar 08, 2021 | 75.76 | 77.41 | 75.22 | 76.90 | 1,603,690 | +1.65(+2.19%) |
Mar 05, 2021 | 73.33 | 75.82 | 73.26 | 75.26 | 1,556,427 | +1.96(+2.67%) |
Mar 04, 2021 | 74.03 | 75.43 | 73.10 | 73.30 | 1,568,424 | +0.02(+0.02%) |
Mar 03, 2021 | 73.48 | 73.80 | 71.92 | 73.28 | 1,191,180 | -0.69(-0.93%) |
Mar 02, 2021 | 73.75 | 74.24 | 72.78 | 73.97 | 1,717,891 | +0.21(+0.29%) |
Mar 01, 2021 | 72.37 | 74.94 | 72.22 | 73.75 | 2,315,273 | +1.92(+2.67%) |
Feb 26, 2021 | 73.06 | 74.66 | 71.82 | 71.84 | 2,539,115 | -1.02(-1.39%) |
Feb 25, 2021 | 72.85 | 73.24 | 71.76 | 72.85 | 1,848,610 | -0.13(-0.18%) |
Feb 24, 2021 | 74.49 | 74.56 | 72.95 | 72.99 | 1,742,469 | -1.86(-2.49%) |
Feb 23, 2021 | 73.62 | 75.43 | 73.15 | 74.85 | 2,308,154 | +1.76(+2.41%) |
Feb 22, 2021 | 74.04 | 74.32 | 72.48 | 73.08 | 2,041,580 | -1.06(-1.43%) |
Feb 19, 2021 | 74.37 | 74.76 | 73.72 | 74.14 | 2,707,948 | -0.22(-0.30%) |
Feb 18, 2021 | 73.26 | 74.67 | 72.89 | 74.37 | 2,176,037 | +1.29(+1.77%) |
Feb 17, 2021 | 72.53 | 73.30 | 72.43 | 73.07 | 1,282,304 | +0.76(+1.05%) |
Feb 16, 2021 | 73.87 | 73.88 | 71.99 | 72.32 | 1,680,529 | -1.67(-2.25%) |
Feb 12, 2021 | 74.56 | 74.89 | 73.43 | 73.98 | 1,417,118 | -0.80(-1.07%) |
Feb 11, 2021 | 75.78 | 76.21 | 74.67 | 74.78 | 1,284,593 | -1.12(-1.48%) |
Feb 10, 2021 | 76.17 | 76.80 | 75.13 | 75.91 | 1,312,930 | +0.38(+0.50%) |
Feb 09, 2021 | 75.53 | 75.84 | 74.41 | 75.53 | 1,132,585 | +0.26(+0.34%) |
Feb 08, 2021 | 76.66 | 76.73 | 75.17 | 75.27 | 1,146,127 | -1.46(-1.90%) |
Feb 05, 2021 | 77.07 | 77.86 | 76.45 | 76.73 | 1,498,084 | +0.06(+0.08%) |
Feb 04, 2021 | 77.05 | 77.95 | 76.05 | 76.67 | 1,786,360 | -0.42(-0.54%) |
Feb 03, 2021 | 77.43 | 77.73 | 76.67 | 77.08 | 1,479,885 | -0.50(-0.65%) |
Feb 02, 2021 | 78.33 | 79.05 | 77.38 | 77.59 | 1,427,154 | -0.67(-0.86%) |