Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 88.28 | 88.80 | 88.00 | 88.46 | 293,900 | -0.40(-0.45%) |
Apr 29, 2021 | 87.24 | 89.61 | 87.18 | 88.86 | 228,836 | +2.04(+2.35%) |
Apr 28, 2021 | 85.14 | 86.96 | 84.67 | 86.82 | 233,474 | +1.83(+2.15%) |
Apr 27, 2021 | 84.98 | 85.40 | 84.54 | 84.99 | 131,402 | +0.05(+0.06%) |
Apr 26, 2021 | 85.03 | 85.16 | 84.38 | 84.94 | 109,462 | -0.30(-0.35%) |
Apr 23, 2021 | 85.56 | 85.97 | 85.17 | 85.24 | 137,300 | -0.10(-0.12%) |
Apr 22, 2021 | 85.24 | 85.82 | 84.83 | 85.34 | 102,804 | -0.25(-0.29%) |
Apr 21, 2021 | 84.80 | 85.68 | 84.80 | 85.59 | 86,913 | +0.44(+0.52%) |
Apr 20, 2021 | 86.16 | 86.32 | 84.86 | 85.15 | 104,236 | -1.01(-1.17%) |
Apr 19, 2021 | 86.59 | 87.27 | 86.10 | 86.16 | 81,428 | -0.87(-1.00%) |
Apr 16, 2021 | 86.80 | 87.31 | 86.66 | 87.03 | 110,900 | +0.14(+0.16%) |
Apr 15, 2021 | 86.08 | 87.08 | 85.93 | 86.89 | 116,380 | +1.26(+1.47%) |
Apr 14, 2021 | 85.63 | 86.33 | 85.63 | 85.63 | 116,540 | -0.25(-0.29%) |
Apr 13, 2021 | 85.95 | 86.62 | 85.79 | 85.88 | 108,676 | -0.26(-0.30%) |
Apr 12, 2021 | 83.72 | 86.37 | 83.64 | 86.14 | 175,892 | +1.94(+2.30%) |
Apr 09, 2021 | 84.83 | 84.83 | 83.58 | 84.20 | 201,700 | -0.58(-0.68%) |
Apr 08, 2021 | 85.03 | 85.39 | 84.58 | 84.78 | 133,738 | +0.08(+0.09%) |
Apr 07, 2021 | 84.93 | 85.05 | 84.35 | 84.70 | 117,798 | -0.02(-0.02%) |
Apr 06, 2021 | 84.03 | 85.13 | 83.85 | 84.72 | 116,837 | +0.16(+0.19%) |
Apr 05, 2021 | 84.00 | 84.74 | 83.94 | 84.56 | 135,463 | +0.38(+0.45%) |
Apr 01, 2021 | 83.92 | 84.25 | 83.29 | 84.18 | 157,200 | +0.96(+1.15%) |
Mar 31, 2021 | 82.35 | 83.98 | 82.35 | 83.22 | 233,047 | +0.82(+1.00%) |
Mar 30, 2021 | 82.92 | 82.92 | 81.73 | 82.40 | 123,494 | -0.93(-1.12%) |
Mar 29, 2021 | 82.00 | 83.45 | 81.99 | 83.33 | 146,962 | +0.93(+1.13%) |
Mar 26, 2021 | 82.00 | 82.49 | 81.11 | 82.40 | 162,300 | +0.80(+0.98%) |
Mar 25, 2021 | 81.01 | 82.08 | 80.62 | 81.60 | 100,048 | +0.17(+0.21%) |
Mar 24, 2021 | 82.34 | 82.34 | 81.18 | 81.43 | 118,754 | -1.08(-1.31%) |
Mar 23, 2021 | 82.45 | 83.53 | 82.32 | 82.51 | 127,807 | -0.04(-0.05%) |
Mar 22, 2021 | 81.64 | 83.06 | 81.64 | 82.55 | 110,996 | +0.91(+1.11%) |
Mar 19, 2021 | 80.76 | 82.23 | 80.30 | 81.64 | 209,000 | +1.17(+1.45%) |
Mar 18, 2021 | 80.09 | 81.15 | 79.94 | 80.47 | 128,333 | -0.29(-0.36%) |
Mar 17, 2021 | 80.44 | 81.17 | 79.74 | 80.76 | 116,507 | -0.51(-0.63%) |
Mar 16, 2021 | 80.56 | 81.54 | 80.56 | 81.27 | 142,378 | +0.51(+0.63%) |
Mar 15, 2021 | 79.97 | 80.79 | 79.60 | 80.76 | 107,224 | +0.26(+0.32%) |
Mar 12, 2021 | 79.60 | 80.67 | 79.45 | 80.50 | 109,000 | -0.21(-0.26%) |
Mar 11, 2021 | 79.09 | 80.84 | 79.09 | 80.71 | 139,577 | +2.24(+2.85%) |
Mar 10, 2021 | 79.35 | 79.93 | 78.43 | 78.47 | 194,064 | -0.84(-1.06%) |
Mar 09, 2021 | 77.81 | 79.90 | 77.81 | 79.31 | 161,148 | +2.38(+3.09%) |
Mar 08, 2021 | 76.51 | 78.51 | 76.45 | 76.93 | 113,639 | +0.04(+0.05%) |
Mar 05, 2021 | 76.43 | 77.26 | 75.45 | 76.89 | 197,400 | +1.20(+1.59%) |
Mar 04, 2021 | 76.56 | 77.05 | 74.99 | 75.69 | 211,814 | -0.32(-0.42%) |
Mar 03, 2021 | 77.78 | 77.78 | 75.98 | 76.01 | 147,535 | -2.13(-2.73%) |
Mar 02, 2021 | 76.81 | 78.60 | 76.47 | 78.14 | 196,222 | +1.35(+1.76%) |
Mar 01, 2021 | 75.27 | 76.98 | 75.27 | 76.79 | 229,166 | +2.16(+2.89%) |
Feb 26, 2021 | 75.84 | 76.18 | 74.58 | 74.63 | 190,300 | -1.10(-1.45%) |
Feb 25, 2021 | 76.52 | 77.10 | 75.42 | 75.73 | 159,715 | -1.01(-1.32%) |
Feb 24, 2021 | 75.20 | 76.91 | 74.69 | 76.74 | 128,366 | +1.17(+1.55%) |
Feb 23, 2021 | 75.81 | 75.94 | 74.89 | 75.57 | 135,325 | -0.45(-0.59%) |
Feb 22, 2021 | 75.78 | 76.49 | 75.66 | 76.02 | 98,175 | -0.39(-0.51%) |
Feb 19, 2021 | 78.17 | 78.17 | 76.32 | 76.41 | 118,600 | -0.95(-1.23%) |
Feb 18, 2021 | 77.43 | 78.12 | 76.26 | 77.36 | 100,536 | -0.84(-1.07%) |
Feb 17, 2021 | 77.81 | 78.26 | 77.22 | 78.20 | 70,792 | -0.15(-0.19%) |
Feb 16, 2021 | 79.12 | 79.34 | 77.91 | 78.35 | 99,316 | -0.84(-1.06%) |
Feb 12, 2021 | 78.69 | 79.36 | 77.92 | 79.19 | 125,300 | +0.18(+0.23%) |
Feb 11, 2021 | 79.13 | 79.56 | 78.83 | 79.01 | 75,447 | -0.14(-0.18%) |
Feb 10, 2021 | 79.95 | 79.95 | 78.33 | 79.15 | 136,228 | -0.19(-0.24%) |
Feb 09, 2021 | 79.50 | 79.70 | 78.89 | 79.34 | 130,080 | -0.11(-0.14%) |
Feb 08, 2021 | 80.10 | 80.89 | 79.15 | 79.45 | 98,446 | -0.68(-0.85%) |
Feb 05, 2021 | 78.74 | 80.16 | 78.61 | 80.13 | 162,000 | +1.37(+1.74%) |
Feb 04, 2021 | 80.31 | 80.47 | 78.54 | 78.76 | 209,050 | -1.84(-2.28%) |
Feb 03, 2021 | 80.98 | 81.51 | 80.56 | 80.60 | 122,705 | -0.59(-0.73%) |
Feb 02, 2021 | 80.08 | 81.51 | 79.87 | 81.19 | 183,811 | +1.38(+1.73%) |