Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.27 | 85.92 | 84.73 | 85.55 | 436,753 | +0.12(+0.14%) |
Apr 29, 2021 | 86.18 | 86.49 | 84.87 | 85.43 | 233,885 | -0.03(-0.03%) |
Apr 28, 2021 | 85.48 | 86.00 | 85.18 | 85.46 | 417,288 | +0.15(+0.17%) |
Apr 27, 2021 | 84.20 | 85.74 | 84.02 | 85.31 | 342,263 | +0.82(+0.98%) |
Apr 26, 2021 | 85.41 | 85.49 | 84.29 | 84.49 | 384,572 | -0.56(-0.66%) |
Apr 23, 2021 | 84.40 | 85.36 | 83.61 | 85.05 | 278,757 | +0.64(+0.76%) |
Apr 22, 2021 | 85.23 | 85.33 | 84.36 | 84.40 | 259,677 | -0.61(-0.72%) |
Apr 21, 2021 | 84.21 | 85.48 | 83.79 | 85.02 | 456,373 | +0.57(+0.67%) |
Apr 20, 2021 | 84.94 | 85.18 | 83.91 | 84.45 | 559,452 | -0.49(-0.58%) |
Apr 19, 2021 | 85.60 | 86.43 | 84.44 | 84.94 | 334,402 | -0.19(-0.23%) |
Apr 16, 2021 | 84.53 | 85.34 | 84.09 | 85.14 | 283,234 | +0.96(+1.14%) |
Apr 15, 2021 | 84.11 | 84.44 | 83.44 | 84.18 | 281,175 | +0.59(+0.70%) |
Apr 14, 2021 | 83.06 | 83.86 | 82.47 | 83.59 | 313,574 | +0.86(+1.04%) |
Apr 13, 2021 | 82.66 | 83.10 | 82.42 | 82.73 | 208,974 | -0.34(-0.41%) |
Apr 12, 2021 | 83.73 | 83.94 | 82.85 | 83.07 | 258,232 | +0.27(+0.33%) |
Apr 09, 2021 | 83.06 | 83.31 | 82.25 | 82.79 | 276,246 | -0.07(-0.09%) |
Apr 08, 2021 | 82.01 | 83.02 | 81.66 | 82.87 | 342,865 | +0.38(+0.46%) |
Apr 07, 2021 | 82.98 | 82.98 | 82.25 | 82.49 | 281,139 | -0.12(-0.14%) |
Apr 06, 2021 | 82.52 | 83.06 | 82.23 | 82.61 | 651,649 | +0.03(+0.03%) |
Apr 05, 2021 | 82.77 | 82.97 | 82.27 | 82.58 | 214,788 | -0.04(-0.04%) |
Apr 01, 2021 | 82.63 | 83.01 | 81.58 | 82.62 | 326,145 | +0.27(+0.32%) |
Mar 31, 2021 | 83.79 | 84.30 | 82.35 | 82.35 | 478,644 | -1.49(-1.78%) |
Mar 30, 2021 | 83.81 | 84.30 | 83.25 | 83.85 | 348,908 | +0.37(+0.45%) |
Mar 29, 2021 | 84.12 | 84.88 | 82.70 | 83.47 | 579,664 | -0.91(-1.08%) |
Mar 26, 2021 | 82.65 | 84.57 | 82.55 | 84.38 | 537,333 | +1.73(+2.09%) |
Mar 25, 2021 | 81.59 | 82.79 | 81.31 | 82.65 | 390,875 | +1.12(+1.37%) |
Mar 24, 2021 | 80.40 | 82.72 | 80.40 | 81.54 | 478,577 | +1.29(+1.61%) |
Mar 23, 2021 | 81.79 | 82.43 | 80.01 | 80.24 | 597,436 | -1.80(-2.19%) |
Mar 22, 2021 | 81.55 | 82.21 | 80.61 | 82.05 | 691,826 | +0.28(+0.34%) |
Mar 19, 2021 | 83.26 | 83.30 | 81.41 | 81.76 | 1,431,679 | -1.26(-1.52%) |
Mar 18, 2021 | 83.99 | 84.24 | 82.70 | 83.03 | 282,236 | -1.01(-1.20%) |
Mar 17, 2021 | 83.68 | 84.04 | 82.87 | 84.04 | 309,852 | +0.34(+0.40%) |
Mar 16, 2021 | 83.82 | 84.47 | 82.86 | 83.70 | 263,291 | -0.48(-0.57%) |
Mar 15, 2021 | 84.50 | 85.18 | 83.69 | 84.18 | 396,131 | +0.19(+0.23%) |
Mar 12, 2021 | 84.18 | 84.48 | 83.65 | 83.99 | 339,200 | -0.02(-0.02%) |
Mar 11, 2021 | 83.29 | 84.56 | 81.88 | 84.01 | 327,229 | +0.88(+1.06%) |
Mar 10, 2021 | 82.35 | 83.50 | 81.55 | 83.13 | 560,921 | +0.71(+0.86%) |
Mar 09, 2021 | 83.50 | 83.78 | 82.32 | 82.42 | 532,206 | -1.16(-1.39%) |
Mar 08, 2021 | 83.22 | 84.31 | 82.65 | 83.58 | 423,709 | +0.34(+0.40%) |
Mar 05, 2021 | 82.08 | 83.42 | 81.51 | 83.25 | 624,085 | +2.20(+2.72%) |
Mar 04, 2021 | 82.75 | 83.14 | 79.96 | 81.04 | 449,362 | -1.39(-1.69%) |
Mar 03, 2021 | 81.69 | 83.44 | 81.67 | 82.44 | 412,927 | +0.79(+0.97%) |
Mar 02, 2021 | 81.00 | 82.01 | 79.31 | 81.64 | 626,611 | +0.44(+0.54%) |
Mar 01, 2021 | 83.04 | 83.56 | 80.98 | 81.21 | 770,065 | -0.83(-1.01%) |
Feb 26, 2021 | 82.18 | 82.43 | 81.15 | 82.04 | 797,039 | -0.42(-0.51%) |
Feb 25, 2021 | 84.37 | 84.81 | 82.32 | 82.45 | 575,381 | -1.92(-2.27%) |
Feb 24, 2021 | 81.74 | 84.65 | 81.00 | 84.37 | 824,469 | +2.93(+3.60%) |
Feb 23, 2021 | 80.45 | 81.88 | 79.70 | 81.44 | 562,263 | +1.27(+1.59%) |
Feb 22, 2021 | 78.63 | 80.37 | 78.53 | 80.17 | 377,905 | +1.17(+1.49%) |
Feb 19, 2021 | 78.67 | 79.92 | 78.42 | 79.00 | 631,781 | +0.39(+0.50%) |
Feb 18, 2021 | 78.23 | 79.29 | 77.88 | 78.61 | 877,576 | +0.12(+0.15%) |
Feb 17, 2021 | 78.97 | 79.65 | 78.21 | 78.49 | 538,174 | -0.48(-0.61%) |
Feb 16, 2021 | 79.37 | 80.48 | 78.97 | 78.97 | 513,818 | -0.24(-0.30%) |
Feb 12, 2021 | 78.60 | 79.62 | 78.29 | 79.21 | 389,118 | +0.61(+0.78%) |
Feb 11, 2021 | 78.87 | 79.29 | 77.82 | 78.60 | 362,662 | -0.27(-0.35%) |
Feb 10, 2021 | 79.46 | 79.51 | 77.18 | 78.87 | 617,135 | -0.36(-0.46%) |
Feb 09, 2021 | 78.23 | 79.80 | 78.09 | 79.23 | 540,687 | +1.35(+1.73%) |
Feb 08, 2021 | 76.05 | 77.92 | 75.86 | 77.89 | 506,963 | +2.03(+2.67%) |
Feb 05, 2021 | 76.81 | 77.07 | 75.47 | 75.86 | 554,046 | -0.36(-0.48%) |
Feb 04, 2021 | 76.03 | 76.64 | 75.11 | 76.22 | 862,763 | +0.57(+0.76%) |
Feb 03, 2021 | 71.54 | 75.98 | 71.24 | 75.65 | 1,762,866 | +7.39(+10.83%) |
Feb 02, 2021 | 67.91 | 68.48 | 67.14 | 68.26 | 957,583 | +0.66(+0.98%) |