Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.17 | 86.19 | 85.20 | 85.39 | 3,912,098 | -2.02(-2.31%) |
Apr 29, 2021 | 87.52 | 87.66 | 86.72 | 87.40 | 2,828,678 | -0.18(-0.20%) |
Apr 28, 2021 | 87.08 | 87.88 | 86.94 | 87.58 | 4,191,602 | -0.23(-0.26%) |
Apr 27, 2021 | 88.18 | 88.21 | 87.60 | 87.81 | 6,116,669 | -0.43(-0.49%) |
Apr 26, 2021 | 88.25 | 88.37 | 88.04 | 88.24 | 4,940,392 | +0.71(+0.81%) |
Apr 23, 2021 | 87.28 | 87.75 | 87.20 | 87.54 | 4,020,915 | +1.34(+1.55%) |
Apr 22, 2021 | 87.16 | 87.16 | 86.01 | 86.20 | 4,455,595 | -1.46(-1.67%) |
Apr 21, 2021 | 86.54 | 87.70 | 86.34 | 87.66 | 3,680,932 | -0.22(-0.25%) |
Apr 20, 2021 | 88.35 | 88.50 | 87.57 | 87.88 | 4,184,932 | -0.19(-0.21%) |
Apr 19, 2021 | 88.24 | 88.35 | 87.81 | 88.06 | 3,280,268 | -0.04(-0.04%) |
Apr 16, 2021 | 88.52 | 88.53 | 88.04 | 88.10 | 5,105,052 | -0.51(-0.57%) |
Apr 15, 2021 | 88.58 | 88.76 | 88.15 | 88.61 | 5,321,177 | +0.69(+0.78%) |
Apr 14, 2021 | 88.16 | 88.29 | 87.76 | 87.92 | 4,055,710 | +0.73(+0.83%) |
Apr 13, 2021 | 87.19 | 87.42 | 86.91 | 87.20 | 6,455,352 | +1.54(+1.79%) |
Apr 12, 2021 | 85.86 | 85.97 | 85.43 | 85.66 | 2,770,299 | -0.43(-0.50%) |
Apr 09, 2021 | 86.07 | 86.17 | 85.80 | 86.09 | 2,660,176 | -0.41(-0.47%) |
Apr 08, 2021 | 86.73 | 86.94 | 86.47 | 86.50 | 3,765,354 | +0.32(+0.37%) |
Apr 07, 2021 | 86.71 | 86.71 | 85.88 | 86.18 | 4,007,655 | -0.53(-0.61%) |
Apr 06, 2021 | 86.54 | 87.00 | 86.35 | 86.71 | 2,176,799 | +0.09(+0.11%) |
Apr 05, 2021 | 86.06 | 86.74 | 85.96 | 86.61 | 3,842,901 | +1.10(+1.29%) |
Apr 01, 2021 | 85.25 | 85.62 | 85.17 | 85.51 | 3,388,272 | +0.93(+1.10%) |
Mar 31, 2021 | 83.99 | 84.88 | 83.90 | 84.58 | 3,320,322 | +1.04(+1.24%) |
Mar 30, 2021 | 83.71 | 83.83 | 83.30 | 83.54 | 3,445,264 | +0.36(+0.43%) |
Mar 29, 2021 | 83.17 | 83.49 | 82.75 | 83.18 | 4,132,312 | -0.87(-1.03%) |
Mar 26, 2021 | 82.93 | 84.11 | 82.76 | 84.05 | 4,651,543 | +1.71(+2.07%) |
Mar 25, 2021 | 81.40 | 82.47 | 81.28 | 82.34 | 5,288,357 | +1.24(+1.53%) |
Mar 24, 2021 | 82.07 | 82.12 | 81.06 | 81.10 | 4,143,896 | -0.44(-0.54%) |
Mar 23, 2021 | 82.28 | 82.39 | 81.37 | 81.54 | 5,059,422 | -2.46(-2.93%) |
Mar 22, 2021 | 83.53 | 84.24 | 83.07 | 84.00 | 3,591,355 | +0.20(+0.24%) |
Mar 19, 2021 | 83.06 | 83.91 | 82.66 | 83.80 | 6,499,412 | +1.18(+1.43%) |
Mar 18, 2021 | 83.66 | 84.04 | 82.60 | 82.62 | 5,067,970 | -1.90(-2.24%) |
Mar 17, 2021 | 83.26 | 84.93 | 83.01 | 84.52 | 4,238,211 | +0.19(+0.22%) |
Mar 16, 2021 | 84.55 | 84.82 | 84.09 | 84.33 | 3,755,013 | +0.15(+0.18%) |
Mar 15, 2021 | 83.68 | 84.25 | 83.21 | 84.18 | 2,841,128 | +1.18(+1.42%) |
Mar 12, 2021 | 83.38 | 83.44 | 82.65 | 83.00 | 3,583,209 | -0.68(-0.81%) |
Mar 11, 2021 | 83.52 | 83.84 | 83.06 | 83.68 | 4,932,166 | +2.43(+2.99%) |
Mar 10, 2021 | 81.67 | 81.67 | 80.73 | 81.25 | 4,630,348 | -1.22(-1.47%) |
Mar 09, 2021 | 82.09 | 83.05 | 81.97 | 82.46 | 5,427,805 | +0.61(+0.75%) |
Mar 08, 2021 | 82.03 | 82.29 | 81.29 | 81.85 | 8,670,650 | -2.07(-2.47%) |
Mar 05, 2021 | 83.93 | 84.04 | 82.37 | 83.92 | 4,913,721 | +1.38(+1.67%) |
Mar 04, 2021 | 84.27 | 84.81 | 82.01 | 82.55 | 5,011,675 | -1.53(-1.82%) |
Mar 03, 2021 | 84.75 | 85.07 | 83.97 | 84.08 | 3,817,388 | -0.25(-0.29%) |
Mar 02, 2021 | 84.34 | 84.66 | 83.60 | 84.32 | 3,429,145 | -0.84(-0.99%) |
Mar 01, 2021 | 84.32 | 85.57 | 84.17 | 85.16 | 4,289,679 | +2.22(+2.67%) |
Feb 26, 2021 | 83.29 | 83.52 | 82.17 | 82.94 | 7,108,191 | -0.98(-1.17%) |
Feb 25, 2021 | 86.31 | 86.67 | 83.63 | 83.92 | 5,801,361 | -0.92(-1.09%) |
Feb 24, 2021 | 83.92 | 84.95 | 83.53 | 84.85 | 4,454,760 | -0.94(-1.10%) |
Feb 23, 2021 | 85.13 | 85.97 | 84.36 | 85.79 | 3,435,825 | +0.29(+0.34%) |
Feb 22, 2021 | 85.67 | 86.31 | 85.44 | 85.50 | 3,363,429 | -2.28(-2.60%) |
Feb 19, 2021 | 87.61 | 88.29 | 87.55 | 87.78 | 2,677,782 | +1.40(+1.63%) |
Feb 18, 2021 | 86.15 | 86.51 | 85.30 | 86.38 | 3,077,455 | -1.30(-1.48%) |
Feb 17, 2021 | 87.25 | 87.78 | 87.08 | 87.68 | 2,263,846 | -0.59(-0.67%) |
Feb 16, 2021 | 88.75 | 88.94 | 88.13 | 88.27 | 2,439,320 | -0.45(-0.51%) |
Feb 12, 2021 | 88.11 | 88.91 | 88.02 | 88.72 | 2,527,390 | +0.11(+0.13%) |
Feb 11, 2021 | 88.34 | 88.92 | 88.23 | 88.61 | 2,793,623 | +0.96(+1.10%) |
Feb 10, 2021 | 87.92 | 88.18 | 87.25 | 87.65 | 2,552,574 | +0.61(+0.70%) |
Feb 09, 2021 | 86.23 | 87.18 | 86.11 | 87.04 | 4,574,050 | +0.45(+0.52%) |
Feb 08, 2021 | 86.04 | 86.75 | 85.97 | 86.58 | 2,544,784 | -1.07(-1.22%) |
Feb 05, 2021 | 87.14 | 87.69 | 86.71 | 87.65 | 2,718,402 | +1.27(+1.47%) |
Feb 04, 2021 | 86.06 | 86.57 | 85.41 | 86.38 | 3,277,273 | -1.33(-1.52%) |
Feb 03, 2021 | 87.68 | 87.88 | 87.15 | 87.71 | 2,736,554 | +0.78(+0.90%) |
Feb 02, 2021 | 87.09 | 87.33 | 86.76 | 86.92 | 4,201,814 | +0.48(+0.56%) |