Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.24 | 85.54 | 83.40 | 83.73 | 2,742,846 | -2.13(-2.48%) |
Apr 29, 2021 | 85.91 | 85.97 | 85.01 | 85.86 | 1,741,834 | +0.66(+0.77%) |
Apr 28, 2021 | 85.23 | 85.77 | 84.92 | 85.20 | 1,566,093 | -0.07(-0.09%) |
Apr 27, 2021 | 85.39 | 85.51 | 84.56 | 85.27 | 2,081,195 | +0.03(+0.03%) |
Apr 26, 2021 | 85.84 | 86.58 | 85.21 | 85.25 | 2,428,142 | -0.31(-0.36%) |
Apr 23, 2021 | 85.04 | 85.94 | 84.52 | 85.55 | 2,565,818 | +0.87(+1.03%) |
Apr 22, 2021 | 85.56 | 85.56 | 84.59 | 84.68 | 2,730,048 | -0.55(-0.64%) |
Apr 21, 2021 | 83.83 | 85.36 | 83.67 | 85.23 | 2,565,433 | +1.18(+1.41%) |
Apr 20, 2021 | 84.58 | 84.85 | 83.19 | 84.04 | 2,946,440 | -0.89(-1.05%) |
Apr 19, 2021 | 85.31 | 85.74 | 84.30 | 84.93 | 2,737,235 | -0.38(-0.44%) |
Apr 16, 2021 | 85.76 | 86.30 | 84.95 | 85.31 | 2,668,057 | +0.44(+0.52%) |
Apr 15, 2021 | 85.28 | 85.40 | 84.05 | 84.87 | 3,299,539 | +0.17(+0.20%) |
Apr 14, 2021 | 83.77 | 84.96 | 83.72 | 84.70 | 3,122,863 | +0.84(+1.00%) |
Apr 13, 2021 | 84.65 | 84.80 | 83.24 | 83.86 | 2,948,637 | -1.28(-1.50%) |
Apr 12, 2021 | 85.03 | 85.47 | 84.74 | 85.14 | 2,441,009 | +0.06(+0.08%) |
Apr 09, 2021 | 84.64 | 85.71 | 84.14 | 85.07 | 3,519,259 | +0.83(+0.99%) |
Apr 08, 2021 | 84.23 | 84.39 | 83.31 | 84.24 | 2,617,863 | -0.05(-0.05%) |
Apr 07, 2021 | 84.50 | 85.07 | 83.81 | 84.28 | 3,077,292 | -0.35(-0.42%) |
Apr 06, 2021 | 84.97 | 85.71 | 84.32 | 84.64 | 3,073,696 | -0.13(-0.15%) |
Apr 05, 2021 | 84.35 | 85.63 | 84.34 | 84.76 | 3,954,294 | +1.11(+1.33%) |
Apr 01, 2021 | 83.43 | 83.84 | 82.86 | 83.65 | 3,629,713 | +0.18(+0.21%) |
Mar 31, 2021 | 84.33 | 84.80 | 83.28 | 83.48 | 3,842,437 | -0.85(-1.01%) |
Mar 30, 2021 | 84.68 | 85.04 | 83.88 | 84.33 | 2,808,318 | -0.08(-0.10%) |
Mar 29, 2021 | 84.23 | 85.36 | 83.98 | 84.41 | 3,531,103 | -0.31(-0.37%) |
Mar 26, 2021 | 83.36 | 84.85 | 82.88 | 84.73 | 4,423,743 | +2.20(+2.67%) |
Mar 25, 2021 | 81.07 | 82.76 | 80.26 | 82.53 | 2,331,089 | +1.05(+1.28%) |
Mar 24, 2021 | 81.42 | 83.20 | 81.42 | 81.48 | 2,341,889 | +0.78(+0.96%) |
Mar 23, 2021 | 81.84 | 83.02 | 80.36 | 80.70 | 2,856,091 | -1.97(-2.38%) |
Mar 22, 2021 | 82.05 | 83.16 | 81.23 | 82.67 | 2,376,609 | +0.80(+0.97%) |
Mar 19, 2021 | 82.32 | 82.74 | 80.74 | 81.88 | 11,817,615 | -0.90(-1.08%) |
Mar 18, 2021 | 83.64 | 84.95 | 82.55 | 82.78 | 2,487,346 | -0.98(-1.17%) |
Mar 17, 2021 | 82.45 | 83.91 | 82.35 | 83.76 | 2,555,851 | +1.35(+1.64%) |
Mar 16, 2021 | 83.78 | 83.97 | 81.93 | 82.41 | 3,633,715 | -1.72(-2.05%) |
Mar 15, 2021 | 84.89 | 85.48 | 82.94 | 84.13 | 2,892,334 | -1.18(-1.39%) |
Mar 12, 2021 | 84.62 | 85.36 | 84.32 | 85.31 | 2,637,256 | +0.82(+0.97%) |
Mar 11, 2021 | 85.16 | 85.82 | 84.22 | 84.49 | 2,872,283 | -0.38(-0.45%) |
Mar 10, 2021 | 83.64 | 85.26 | 83.35 | 84.87 | 3,304,423 | +1.59(+1.91%) |
Mar 09, 2021 | 85.73 | 86.00 | 83.26 | 83.28 | 3,642,102 | -1.97(-2.31%) |
Mar 08, 2021 | 85.13 | 86.40 | 84.27 | 85.25 | 4,316,400 | +1.01(+1.20%) |
Mar 05, 2021 | 83.08 | 84.45 | 81.48 | 84.24 | 3,565,408 | +2.36(+2.88%) |
Mar 04, 2021 | 81.85 | 83.20 | 80.28 | 81.88 | 4,107,788 | -0.04(-0.05%) |
Mar 03, 2021 | 81.27 | 82.84 | 80.86 | 81.92 | 3,766,903 | +0.83(+1.03%) |
Mar 02, 2021 | 81.73 | 82.23 | 80.92 | 81.08 | 2,188,413 | -0.75(-0.92%) |
Mar 01, 2021 | 80.56 | 82.51 | 80.43 | 81.83 | 1,993,614 | +2.35(+2.96%) |
Feb 26, 2021 | 80.83 | 81.31 | 79.45 | 79.48 | 3,496,996 | -1.32(-1.64%) |
Feb 25, 2021 | 81.79 | 82.01 | 80.40 | 80.80 | 3,007,776 | -1.52(-1.84%) |
Feb 24, 2021 | 80.55 | 82.44 | 80.44 | 82.32 | 3,055,583 | +2.01(+2.50%) |
Feb 23, 2021 | 79.85 | 80.65 | 79.11 | 80.31 | 2,880,246 | +0.58(+0.73%) |
Feb 22, 2021 | 79.06 | 80.40 | 78.03 | 79.73 | 2,209,042 | +0.67(+0.84%) |
Feb 19, 2021 | 78.42 | 79.69 | 78.31 | 79.07 | 2,660,492 | +0.99(+1.27%) |
Feb 18, 2021 | 78.14 | 78.31 | 77.40 | 78.08 | 1,442,555 | -0.45(-0.58%) |
Feb 17, 2021 | 78.58 | 79.03 | 77.91 | 78.53 | 1,983,576 | -0.19(-0.24%) |
Feb 16, 2021 | 79.57 | 79.76 | 78.57 | 78.71 | 2,973,461 | -0.24(-0.30%) |
Feb 12, 2021 | 78.26 | 79.18 | 78.24 | 78.95 | 1,513,920 | +0.16(+0.20%) |
Feb 11, 2021 | 78.92 | 79.31 | 77.39 | 78.80 | 1,753,436 | +0.56(+0.72%) |
Feb 10, 2021 | 79.36 | 79.50 | 78.15 | 78.24 | 2,760,944 | -0.77(-0.98%) |
Feb 09, 2021 | 79.49 | 79.58 | 78.60 | 79.01 | 1,702,398 | -0.57(-0.72%) |
Feb 08, 2021 | 79.61 | 80.09 | 78.90 | 79.58 | 3,531,765 | +0.38(+0.48%) |
Feb 05, 2021 | 78.22 | 79.66 | 77.80 | 79.20 | 4,167,271 | +1.79(+2.32%) |
Feb 04, 2021 | 77.73 | 78.30 | 77.01 | 77.41 | 4,845,789 | +0.44(+0.57%) |
Feb 03, 2021 | 76.89 | 77.01 | 75.48 | 76.97 | 4,053,870 | -0.09(-0.12%) |
Feb 02, 2021 | 76.68 | 78.01 | 76.34 | 77.06 | 4,374,065 | +2.72(+3.66%) |