Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.96 | 85.97 | 85.36 | 85.52 | 39,391 | -1.36(-1.56%) |
Apr 29, 2021 | 87.52 | 87.52 | 86.26 | 86.88 | 29,186 | -0.19(-0.22%) |
Apr 28, 2021 | 86.93 | 87.25 | 86.66 | 87.07 | 74,015 | +0.51(+0.58%) |
Apr 27, 2021 | 86.54 | 86.82 | 86.41 | 86.56 | 36,870 | +0.13(+0.15%) |
Apr 26, 2021 | 86.31 | 86.66 | 86.24 | 86.43 | 55,949 | -0.05(-0.05%) |
Apr 23, 2021 | 85.97 | 86.70 | 85.97 | 86.48 | 84,227 | +1.21(+1.42%) |
Apr 22, 2021 | 85.69 | 86.41 | 85.05 | 85.27 | 64,392 | -0.46(-0.54%) |
Apr 21, 2021 | 84.91 | 85.73 | 84.71 | 85.73 | 101,275 | +0.53(+0.63%) |
Apr 20, 2021 | 85.83 | 85.90 | 85.11 | 85.20 | 44,305 | -0.47(-0.55%) |
Apr 19, 2021 | 85.72 | 85.97 | 85.37 | 85.67 | 58,376 | -0.36(-0.41%) |
Apr 16, 2021 | 85.90 | 86.12 | 85.78 | 86.02 | 26,581 | +0.37(+0.43%) |
Apr 15, 2021 | 86.09 | 86.09 | 85.34 | 85.66 | 71,276 | +0.40(+0.47%) |
Apr 14, 2021 | 85.52 | 85.56 | 84.85 | 85.25 | 315,761 | +0.54(+0.64%) |
Apr 13, 2021 | 84.46 | 84.81 | 84.22 | 84.71 | 34,982 | +0.51(+0.60%) |
Apr 12, 2021 | 84.51 | 84.51 | 84.00 | 84.20 | 44,144 | -0.77(-0.90%) |
Apr 09, 2021 | 84.85 | 85.02 | 84.61 | 84.97 | 88,391 | -0.57(-0.67%) |
Apr 08, 2021 | 85.72 | 85.89 | 85.52 | 85.54 | 34,254 | +0.83(+0.98%) |
Apr 07, 2021 | 84.73 | 85.04 | 84.50 | 84.71 | 27,705 | -1.32(-1.54%) |
Apr 06, 2021 | 85.61 | 86.52 | 85.51 | 86.03 | 72,959 | +0.50(+0.58%) |
Apr 05, 2021 | 85.97 | 85.97 | 85.35 | 85.53 | 354,320 | +0.16(+0.19%) |
Apr 01, 2021 | 86.18 | 86.23 | 85.28 | 85.37 | 925,652 | +0.38(+0.45%) |
Mar 31, 2021 | 84.40 | 85.23 | 84.40 | 84.99 | 196,942 | +0.24(+0.28%) |
Mar 30, 2021 | 84.76 | 85.05 | 84.30 | 84.75 | 138,826 | +0.36(+0.43%) |
Mar 29, 2021 | 84.26 | 84.69 | 84.10 | 84.39 | 126,693 | -0.71(-0.84%) |
Mar 26, 2021 | 83.93 | 85.22 | 83.37 | 85.10 | 135,789 | +2.04(+2.46%) |
Mar 25, 2021 | 82.79 | 83.30 | 82.42 | 83.06 | 112,803 | +0.35(+0.42%) |
Mar 24, 2021 | 84.11 | 84.22 | 82.71 | 82.71 | 193,033 | -2.03(-2.40%) |
Mar 23, 2021 | 85.51 | 85.51 | 84.59 | 84.75 | 85,512 | -1.50(-1.74%) |
Mar 22, 2021 | 86.07 | 86.47 | 85.73 | 86.25 | 31,345 | +0.07(+0.08%) |
Mar 19, 2021 | 85.43 | 86.30 | 85.10 | 86.18 | 113,905 | +0.94(+1.10%) |
Mar 18, 2021 | 86.18 | 86.32 | 85.24 | 85.24 | 71,096 | -1.66(-1.91%) |
Mar 17, 2021 | 85.82 | 87.00 | 85.50 | 86.91 | 51,927 | +0.06(+0.07%) |
Mar 16, 2021 | 86.58 | 86.95 | 86.41 | 86.85 | 59,519 | +0.65(+0.76%) |
Mar 15, 2021 | 86.01 | 86.25 | 85.42 | 86.19 | 36,145 | +0.04(+0.05%) |
Mar 12, 2021 | 86.05 | 86.19 | 85.50 | 86.15 | 70,670 | -1.53(-1.74%) |
Mar 11, 2021 | 87.30 | 87.74 | 86.75 | 87.68 | 173,290 | +2.76(+3.25%) |
Mar 10, 2021 | 86.47 | 86.47 | 84.83 | 84.92 | 77,590 | -1.07(-1.24%) |
Mar 09, 2021 | 84.93 | 86.22 | 84.93 | 85.98 | 111,414 | +1.97(+2.34%) |
Mar 08, 2021 | 84.93 | 85.08 | 83.85 | 84.02 | 127,919 | -2.43(-2.81%) |
Mar 05, 2021 | 86.56 | 87.07 | 84.83 | 86.44 | 199,307 | +0.78(+0.91%) |
Mar 04, 2021 | 87.29 | 87.58 | 85.12 | 85.67 | 103,839 | -2.07(-2.36%) |
Mar 03, 2021 | 88.74 | 89.08 | 87.70 | 87.74 | 130,458 | -0.12(-0.14%) |
Mar 02, 2021 | 88.94 | 88.94 | 87.67 | 87.86 | 236,001 | -1.19(-1.34%) |
Mar 01, 2021 | 88.20 | 89.16 | 88.10 | 89.05 | 562,332 | +2.43(+2.80%) |
Feb 26, 2021 | 87.00 | 87.10 | 85.78 | 86.62 | 189,059 | -1.11(-1.27%) |
Feb 25, 2021 | 89.63 | 89.79 | 87.51 | 87.74 | 87,154 | -1.62(-1.81%) |
Feb 24, 2021 | 88.51 | 89.36 | 87.85 | 89.36 | 63,665 | -0.67(-0.75%) |
Feb 23, 2021 | 89.00 | 90.41 | 88.31 | 90.03 | 47,654 | +0.27(+0.30%) |
Feb 22, 2021 | 90.50 | 90.68 | 89.76 | 89.76 | 81,369 | -2.74(-2.96%) |
Feb 19, 2021 | 92.67 | 92.90 | 92.25 | 92.49 | 127,356 | +0.78(+0.85%) |
Feb 18, 2021 | 91.61 | 91.77 | 90.66 | 91.72 | 128,506 | -1.50(-1.61%) |
Feb 17, 2021 | 93.29 | 93.31 | 92.64 | 93.22 | 56,863 | +0.15(+0.16%) |
Feb 16, 2021 | 93.47 | 94.00 | 92.98 | 93.07 | 115,152 | +0.01(+0.01%) |
Feb 12, 2021 | 92.78 | 93.15 | 92.43 | 93.07 | 283,855 | +0.19(+0.20%) |
Feb 11, 2021 | 92.56 | 93.14 | 92.41 | 92.88 | 143,792 | +1.11(+1.21%) |
Feb 10, 2021 | 92.15 | 92.41 | 91.22 | 91.76 | 136,638 | +0.68(+0.75%) |
Feb 09, 2021 | 90.26 | 91.28 | 90.09 | 91.08 | 71,942 | +0.96(+1.07%) |
Feb 08, 2021 | 89.93 | 90.28 | 88.77 | 90.12 | 109,584 | +0.33(+0.37%) |
Feb 05, 2021 | 89.55 | 89.93 | 89.22 | 89.79 | 73,018 | +0.26(+0.29%) |
Feb 04, 2021 | 89.37 | 89.53 | 88.60 | 89.53 | 144,898 | +0.06(+0.06%) |
Feb 03, 2021 | 89.65 | 89.81 | 89.22 | 89.48 | 48,642 | +0.62(+0.70%) |
Feb 02, 2021 | 89.27 | 89.36 | 88.61 | 88.86 | 46,200 | +1.00(+1.14%) |