Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.84 | 87.89 | 86.97 | 87.26 | 72,673 | -1.69(-1.90%) |
Apr 29, 2021 | 89.60 | 90.02 | 88.57 | 88.95 | 68,910 | +0.22(+0.25%) |
Apr 28, 2021 | 89.21 | 89.23 | 88.55 | 88.73 | 99,966 | -0.13(-0.15%) |
Apr 27, 2021 | 88.50 | 89.51 | 88.43 | 88.86 | 94,493 | +0.07(+0.07%) |
Apr 26, 2021 | 88.50 | 89.09 | 88.33 | 88.80 | 85,420 | +0.92(+1.05%) |
Apr 23, 2021 | 87.13 | 88.07 | 87.13 | 87.88 | 104,751 | +1.12(+1.29%) |
Apr 22, 2021 | 87.95 | 87.95 | 86.47 | 86.75 | 132,693 | -1.01(-1.15%) |
Apr 21, 2021 | 88.27 | 88.27 | 87.05 | 87.76 | 131,724 | -0.50(-0.57%) |
Apr 20, 2021 | 89.07 | 89.35 | 87.67 | 88.27 | 112,322 | -1.11(-1.24%) |
Apr 19, 2021 | 89.75 | 90.14 | 89.19 | 89.38 | 101,194 | -0.03(-0.03%) |
Apr 16, 2021 | 88.24 | 89.61 | 88.24 | 89.41 | 118,318 | +1.88(+2.15%) |
Apr 15, 2021 | 86.88 | 87.69 | 86.88 | 87.52 | 97,919 | +1.35(+1.57%) |
Apr 14, 2021 | 85.70 | 86.38 | 85.69 | 86.17 | 51,697 | +0.21(+0.24%) |
Apr 13, 2021 | 85.88 | 86.05 | 85.58 | 85.96 | 69,085 | +0.01(+0.01%) |
Apr 12, 2021 | 85.82 | 86.08 | 85.58 | 85.95 | 45,629 | -0.13(-0.15%) |
Apr 09, 2021 | 86.01 | 86.12 | 85.74 | 86.09 | 64,365 | +0.37(+0.43%) |
Apr 08, 2021 | 84.89 | 85.72 | 84.69 | 85.72 | 96,297 | +1.03(+1.21%) |
Apr 07, 2021 | 84.32 | 84.86 | 84.32 | 84.69 | 39,754 | +0.50(+0.60%) |
Apr 06, 2021 | 83.74 | 84.34 | 83.74 | 84.19 | 43,356 | +0.10(+0.12%) |
Apr 05, 2021 | 83.47 | 84.11 | 83.34 | 84.08 | 75,100 | +1.38(+1.67%) |
Apr 01, 2021 | 81.74 | 82.72 | 81.61 | 82.70 | 26,608 | +1.64(+2.03%) |
Mar 31, 2021 | 81.03 | 81.62 | 80.64 | 81.06 | 27,327 | -0.57(-0.70%) |
Mar 30, 2021 | 80.91 | 81.75 | 80.87 | 81.63 | 17,846 | +0.36(+0.44%) |
Mar 29, 2021 | 81.47 | 81.94 | 80.98 | 81.27 | 22,110 | -0.77(-0.94%) |
Mar 26, 2021 | 80.83 | 82.04 | 80.83 | 82.04 | 24,084 | +1.45(+1.81%) |
Mar 25, 2021 | 78.70 | 80.70 | 78.61 | 80.58 | 44,964 | +1.58(+2.00%) |
Mar 24, 2021 | 79.73 | 80.37 | 79.00 | 79.00 | 24,559 | -0.53(-0.67%) |
Mar 23, 2021 | 81.03 | 81.13 | 79.53 | 79.54 | 40,283 | -1.63(-2.00%) |
Mar 22, 2021 | 81.11 | 81.34 | 80.59 | 81.16 | 147,855 | -0.07(-0.08%) |
Mar 19, 2021 | 81.63 | 81.76 | 80.92 | 81.23 | 29,553 | -0.29(-0.36%) |
Mar 18, 2021 | 82.46 | 83.02 | 81.42 | 81.52 | 60,588 | -0.82(-1.00%) |
Mar 17, 2021 | 81.83 | 82.52 | 81.12 | 82.34 | 35,376 | +0.08(+0.09%) |
Mar 16, 2021 | 82.09 | 82.42 | 81.96 | 82.27 | 17,550 | +0.47(+0.57%) |
Mar 15, 2021 | 82.08 | 82.24 | 81.05 | 81.80 | 31,779 | -0.76(-0.92%) |
Mar 12, 2021 | 82.05 | 82.71 | 81.79 | 82.56 | 48,799 | +0.14(+0.17%) |
Mar 11, 2021 | 82.21 | 82.53 | 81.94 | 82.42 | 34,073 | +0.63(+0.77%) |
Mar 10, 2021 | 82.08 | 82.08 | 81.52 | 81.79 | 58,896 | +0.17(+0.21%) |
Mar 09, 2021 | 81.67 | 82.14 | 81.40 | 81.62 | 40,093 | +1.00(+1.24%) |
Mar 08, 2021 | 80.25 | 81.60 | 80.25 | 80.62 | 79,001 | +0.22(+0.27%) |
Mar 05, 2021 | 79.61 | 80.46 | 78.24 | 80.40 | 29,132 | +1.10(+1.39%) |
Mar 04, 2021 | 80.00 | 80.59 | 78.28 | 79.30 | 42,405 | -1.33(-1.65%) |
Mar 03, 2021 | 80.23 | 80.95 | 79.89 | 80.63 | 32,357 | +0.91(+1.15%) |
Mar 02, 2021 | 80.90 | 81.06 | 79.50 | 79.72 | 31,105 | -1.26(-1.55%) |
Mar 01, 2021 | 80.06 | 81.59 | 80.06 | 80.97 | 28,518 | +1.87(+2.37%) |
Feb 26, 2021 | 80.09 | 80.09 | 78.74 | 79.10 | 69,518 | -1.37(-1.70%) |
Feb 25, 2021 | 82.30 | 82.71 | 80.31 | 80.47 | 37,900 | -1.70(-2.07%) |
Feb 24, 2021 | 81.19 | 82.24 | 81.19 | 82.17 | 39,625 | +0.98(+1.21%) |
Feb 23, 2021 | 81.30 | 81.54 | 79.90 | 81.19 | 36,753 | -0.58(-0.71%) |
Feb 22, 2021 | 81.68 | 82.38 | 81.43 | 81.77 | 47,949 | -0.07(-0.08%) |
Feb 19, 2021 | 81.04 | 82.06 | 80.98 | 81.84 | 37,230 | +1.36(+1.69%) |
Feb 18, 2021 | 80.74 | 80.74 | 79.86 | 80.48 | 83,446 | -0.71(-0.88%) |
Feb 17, 2021 | 82.07 | 82.07 | 80.53 | 81.19 | 28,374 | -1.54(-1.86%) |
Feb 16, 2021 | 83.51 | 84.13 | 82.60 | 82.73 | 40,628 | +0.07(+0.08%) |
Feb 12, 2021 | 81.27 | 82.69 | 81.27 | 82.66 | 49,220 | +1.11(+1.36%) |
Feb 11, 2021 | 81.18 | 81.55 | 80.71 | 81.55 | 19,427 | +1.02(+1.26%) |
Feb 10, 2021 | 80.49 | 80.69 | 79.77 | 80.53 | 19,931 | +0.94(+1.18%) |
Feb 09, 2021 | 79.91 | 80.03 | 79.38 | 79.59 | 28,273 | -0.28(-0.35%) |
Feb 08, 2021 | 79.44 | 79.95 | 79.44 | 79.87 | 46,467 | +0.84(+1.07%) |
Feb 05, 2021 | 78.39 | 79.10 | 78.21 | 79.03 | 157,337 | +0.96(+1.23%) |
Feb 04, 2021 | 77.96 | 78.21 | 77.59 | 78.07 | 16,994 | +0.00(+0.00%) |
Feb 03, 2021 | 77.15 | 78.25 | 77.08 | 78.07 | 63,238 | +0.63(+0.81%) |
Feb 02, 2021 | 77.28 | 77.71 | 76.90 | 77.44 | 23,597 | +0.43(+0.56%) |