Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.92 | 85.92 | 85.28 | 85.72 | 336,882 | -0.41(-0.47%) |
Apr 29, 2021 | 85.72 | 86.16 | 85.57 | 86.13 | 307,009 | +0.85(+1.00%) |
Apr 28, 2021 | 85.79 | 85.86 | 85.26 | 85.28 | 330,991 | -0.50(-0.58%) |
Apr 27, 2021 | 85.20 | 86.06 | 85.03 | 85.78 | 449,337 | +0.67(+0.79%) |
Apr 26, 2021 | 84.65 | 85.20 | 84.65 | 85.11 | 326,905 | +0.15(+0.17%) |
Apr 23, 2021 | 85.12 | 85.12 | 84.68 | 84.96 | 435,946 | +0.14(+0.16%) |
Apr 22, 2021 | 85.25 | 85.34 | 84.62 | 84.82 | 337,655 | -0.51(-0.60%) |
Apr 21, 2021 | 84.74 | 85.47 | 84.62 | 85.33 | 412,724 | +0.54(+0.63%) |
Apr 20, 2021 | 84.53 | 85.19 | 84.47 | 84.79 | 440,105 | -0.24(-0.28%) |
Apr 19, 2021 | 85.53 | 85.70 | 84.73 | 85.03 | 252,417 | -0.58(-0.68%) |
Apr 16, 2021 | 84.78 | 85.86 | 84.78 | 85.61 | 342,289 | +0.66(+0.77%) |
Apr 15, 2021 | 84.85 | 85.51 | 84.50 | 84.96 | 363,402 | +0.75(+0.89%) |
Apr 14, 2021 | 84.47 | 84.82 | 84.06 | 84.21 | 291,816 | -0.58(-0.69%) |
Apr 13, 2021 | 84.02 | 85.06 | 83.84 | 84.79 | 340,718 | +0.74(+0.88%) |
Apr 12, 2021 | 83.81 | 84.54 | 83.81 | 84.05 | 289,201 | -0.13(-0.15%) |
Apr 09, 2021 | 83.85 | 84.18 | 83.26 | 84.18 | 256,852 | +0.44(+0.53%) |
Apr 08, 2021 | 83.50 | 84.28 | 83.48 | 83.74 | 301,792 | +0.64(+0.77%) |
Apr 07, 2021 | 83.70 | 83.78 | 82.87 | 83.10 | 279,668 | -0.43(-0.52%) |
Apr 06, 2021 | 83.61 | 84.13 | 83.10 | 83.53 | 264,085 | +0.01(+0.01%) |
Apr 05, 2021 | 82.85 | 83.79 | 82.85 | 83.52 | 357,258 | +0.68(+0.83%) |
Apr 01, 2021 | 81.18 | 82.93 | 81.06 | 82.84 | 398,743 | +1.87(+2.31%) |
Mar 31, 2021 | 81.15 | 81.52 | 80.60 | 80.97 | 416,272 | -0.06(-0.07%) |
Mar 30, 2021 | 81.60 | 82.12 | 80.94 | 81.03 | 455,609 | -0.74(-0.90%) |
Mar 29, 2021 | 81.36 | 82.03 | 80.63 | 81.77 | 544,747 | -0.08(-0.10%) |
Mar 26, 2021 | 81.44 | 81.91 | 81.11 | 81.85 | 440,488 | +0.52(+0.64%) |
Mar 25, 2021 | 80.74 | 81.65 | 80.61 | 81.33 | 515,781 | +0.39(+0.48%) |
Mar 24, 2021 | 82.01 | 82.01 | 80.76 | 80.94 | 507,358 | -1.03(-1.25%) |
Mar 23, 2021 | 81.15 | 82.41 | 81.00 | 81.97 | 462,146 | +0.68(+0.84%) |
Mar 22, 2021 | 80.80 | 81.90 | 80.40 | 81.29 | 451,051 | +0.49(+0.61%) |
Mar 19, 2021 | 81.11 | 81.47 | 80.65 | 80.80 | 585,083 | -0.59(-0.73%) |
Mar 18, 2021 | 80.92 | 81.61 | 80.65 | 81.39 | 580,601 | +0.21(+0.26%) |
Mar 17, 2021 | 81.16 | 81.44 | 80.32 | 81.18 | 667,579 | -0.52(-0.63%) |
Mar 16, 2021 | 81.20 | 82.04 | 81.01 | 81.69 | 546,610 | +0.63(+0.78%) |
Mar 15, 2021 | 81.18 | 81.77 | 80.65 | 81.06 | 509,648 | -0.04(-0.05%) |
Mar 12, 2021 | 80.46 | 81.11 | 79.67 | 81.10 | 511,325 | +0.40(+0.49%) |
Mar 11, 2021 | 80.62 | 81.30 | 80.37 | 80.70 | 780,575 | +0.28(+0.34%) |
Mar 10, 2021 | 80.73 | 81.14 | 79.97 | 80.43 | 1,209,066 | -0.29(-0.36%) |
Mar 09, 2021 | 80.01 | 81.76 | 79.80 | 80.71 | 570,812 | +1.49(+1.88%) |
Mar 08, 2021 | 79.66 | 80.08 | 79.16 | 79.22 | 736,801 | -0.66(-0.82%) |
Mar 05, 2021 | 80.11 | 80.62 | 79.02 | 79.88 | 602,386 | +0.18(+0.22%) |
Mar 04, 2021 | 80.97 | 81.12 | 78.73 | 79.71 | 790,013 | -0.34(-0.43%) |
Mar 03, 2021 | 81.06 | 81.06 | 79.51 | 80.05 | 678,816 | -1.26(-1.55%) |
Mar 02, 2021 | 80.91 | 82.18 | 80.09 | 81.31 | 592,383 | +0.71(+0.89%) |
Mar 01, 2021 | 80.12 | 80.92 | 78.94 | 80.60 | 782,653 | +1.10(+1.38%) |
Feb 26, 2021 | 81.23 | 81.37 | 79.47 | 79.50 | 627,901 | -1.60(-1.97%) |
Feb 25, 2021 | 81.87 | 82.25 | 80.68 | 81.10 | 628,414 | -0.46(-0.56%) |
Feb 24, 2021 | 81.13 | 81.72 | 79.51 | 81.56 | 980,580 | +0.27(+0.33%) |
Feb 23, 2021 | 77.28 | 82.32 | 75.94 | 81.29 | 2,715,159 | +7.77(+10.56%) |
Feb 22, 2021 | 74.58 | 75.28 | 73.34 | 73.53 | 899,579 | -1.43(-1.90%) |
Feb 19, 2021 | 75.58 | 75.68 | 74.86 | 74.95 | 286,681 | -0.34(-0.45%) |
Feb 18, 2021 | 75.20 | 75.46 | 74.68 | 75.29 | 271,998 | +0.15(+0.19%) |
Feb 17, 2021 | 74.89 | 75.17 | 74.39 | 75.14 | 318,580 | -0.16(-0.22%) |
Feb 16, 2021 | 76.01 | 76.11 | 75.11 | 75.31 | 361,796 | -0.43(-0.57%) |
Feb 12, 2021 | 75.43 | 75.94 | 74.71 | 75.74 | 345,591 | +0.02(+0.02%) |
Feb 11, 2021 | 75.58 | 76.03 | 75.15 | 75.72 | 356,104 | +0.32(+0.42%) |
Feb 10, 2021 | 76.28 | 76.55 | 75.14 | 75.40 | 258,251 | -0.85(-1.12%) |
Feb 09, 2021 | 76.53 | 76.86 | 75.91 | 76.25 | 576,575 | -0.15(-0.19%) |
Feb 08, 2021 | 77.27 | 77.47 | 76.10 | 76.40 | 574,578 | -0.65(-0.84%) |
Feb 05, 2021 | 76.91 | 77.34 | 76.62 | 77.05 | 463,193 | +0.28(+0.37%) |
Feb 04, 2021 | 77.08 | 77.46 | 76.60 | 76.76 | 639,872 | -0.57(-0.73%) |
Feb 03, 2021 | 77.14 | 77.47 | 76.41 | 77.33 | 301,615 | -0.19(-0.25%) |
Feb 02, 2021 | 76.90 | 77.96 | 76.74 | 77.52 | 534,067 | +1.13(+1.47%) |