Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.40 | 86.82 | 85.61 | 85.96 | 1,779,958 | -0.72(-0.83%) |
Apr 29, 2021 | 86.31 | 86.97 | 85.71 | 86.68 | 1,938,580 | +1.19(+1.39%) |
Apr 28, 2021 | 85.77 | 86.31 | 85.36 | 85.49 | 1,796,700 | +0.44(+0.51%) |
Apr 27, 2021 | 84.39 | 85.12 | 84.39 | 85.05 | 1,623,284 | +0.66(+0.78%) |
Apr 26, 2021 | 84.77 | 85.83 | 84.24 | 84.39 | 2,235,460 | +0.03(+0.03%) |
Apr 23, 2021 | 82.78 | 84.68 | 82.68 | 84.37 | 1,983,569 | +1.51(+1.82%) |
Apr 22, 2021 | 83.47 | 83.73 | 82.48 | 82.86 | 2,204,844 | -1.02(-1.22%) |
Apr 21, 2021 | 81.94 | 83.99 | 81.72 | 83.88 | 2,322,551 | +1.64(+1.99%) |
Apr 20, 2021 | 83.58 | 83.94 | 81.60 | 82.24 | 2,263,989 | -2.16(-2.56%) |
Apr 19, 2021 | 85.03 | 85.54 | 84.23 | 84.40 | 2,085,724 | -0.29(-0.34%) |
Apr 16, 2021 | 83.94 | 85.25 | 83.81 | 84.69 | 2,590,431 | +1.35(+1.62%) |
Apr 15, 2021 | 83.29 | 83.90 | 82.86 | 83.34 | 3,365,171 | -0.03(-0.04%) |
Apr 14, 2021 | 81.78 | 83.81 | 81.70 | 83.38 | 4,109,619 | +1.76(+2.16%) |
Apr 13, 2021 | 81.54 | 82.13 | 80.69 | 81.61 | 3,239,925 | -0.24(-0.29%) |
Apr 12, 2021 | 81.37 | 82.01 | 80.95 | 81.85 | 2,158,070 | +1.04(+1.28%) |
Apr 09, 2021 | 80.42 | 80.87 | 80.07 | 80.81 | 2,844,244 | +1.18(+1.48%) |
Apr 08, 2021 | 79.83 | 79.95 | 78.95 | 79.63 | 1,407,901 | -0.84(-1.04%) |
Apr 07, 2021 | 79.70 | 80.65 | 79.70 | 80.47 | 1,920,190 | +0.78(+0.98%) |
Apr 06, 2021 | 79.48 | 80.26 | 79.20 | 79.69 | 1,978,984 | +0.25(+0.31%) |
Apr 05, 2021 | 80.33 | 80.69 | 79.26 | 79.44 | 2,247,540 | +0.03(+0.04%) |
Apr 01, 2021 | 77.86 | 79.41 | 77.78 | 79.41 | 2,212,748 | +1.38(+1.77%) |
Mar 31, 2021 | 78.30 | 78.97 | 78.00 | 78.03 | 3,360,609 | -0.84(-1.06%) |
Mar 30, 2021 | 78.20 | 79.30 | 77.97 | 78.87 | 2,128,374 | +1.23(+1.59%) |
Mar 29, 2021 | 77.63 | 78.66 | 77.17 | 77.64 | 2,283,304 | -1.15(-1.46%) |
Mar 26, 2021 | 78.80 | 79.03 | 77.62 | 78.78 | 2,285,015 | +0.90(+1.15%) |
Mar 25, 2021 | 75.96 | 78.14 | 75.24 | 77.88 | 2,308,324 | +1.82(+2.40%) |
Mar 24, 2021 | 76.62 | 77.90 | 76.01 | 76.06 | 2,638,712 | +0.32(+0.42%) |
Mar 23, 2021 | 77.35 | 77.71 | 75.40 | 75.74 | 3,067,529 | -2.08(-2.67%) |
Mar 22, 2021 | 78.03 | 78.56 | 77.36 | 77.82 | 2,790,409 | -0.96(-1.22%) |
Mar 19, 2021 | 78.80 | 79.82 | 77.71 | 78.78 | 10,680,686 | -0.97(-1.21%) |
Mar 18, 2021 | 80.58 | 81.79 | 79.56 | 79.75 | 3,489,498 | -0.06(-0.08%) |
Mar 17, 2021 | 79.15 | 80.00 | 78.66 | 79.81 | 2,417,250 | +1.53(+1.96%) |
Mar 16, 2021 | 79.32 | 79.68 | 77.78 | 78.28 | 2,984,782 | -2.06(-2.57%) |
Mar 15, 2021 | 80.53 | 80.90 | 78.76 | 80.34 | 2,446,550 | -0.06(-0.07%) |
Mar 12, 2021 | 80.14 | 81.24 | 79.75 | 80.40 | 2,948,852 | +1.25(+1.58%) |
Mar 11, 2021 | 79.09 | 80.51 | 78.56 | 79.15 | 2,974,171 | -0.33(-0.42%) |
Mar 10, 2021 | 78.23 | 79.94 | 78.07 | 79.49 | 2,500,126 | +1.21(+1.54%) |
Mar 09, 2021 | 78.49 | 79.97 | 77.32 | 78.28 | 3,243,102 | -1.14(-1.43%) |
Mar 08, 2021 | 78.45 | 80.97 | 78.30 | 79.42 | 3,602,614 | +1.76(+2.27%) |
Mar 05, 2021 | 77.09 | 77.97 | 74.79 | 77.65 | 2,591,249 | +1.79(+2.36%) |
Mar 04, 2021 | 76.53 | 76.94 | 74.01 | 75.86 | 3,154,733 | -0.69(-0.90%) |
Mar 03, 2021 | 75.70 | 77.93 | 75.70 | 76.55 | 3,759,099 | +0.30(+0.39%) |
Mar 02, 2021 | 76.28 | 76.87 | 76.09 | 76.25 | 2,338,499 | +0.34(+0.45%) |
Mar 01, 2021 | 75.82 | 76.70 | 75.44 | 75.91 | 3,285,046 | +1.63(+2.19%) |
Feb 26, 2021 | 74.89 | 75.60 | 73.21 | 74.28 | 3,209,786 | -1.02(-1.35%) |
Feb 25, 2021 | 77.36 | 78.47 | 75.14 | 75.30 | 3,738,820 | -1.71(-2.22%) |
Feb 24, 2021 | 73.76 | 77.59 | 73.51 | 77.01 | 5,675,259 | +3.89(+5.32%) |
Feb 23, 2021 | 74.54 | 74.69 | 72.91 | 73.12 | 2,715,845 | -0.63(-0.86%) |
Feb 22, 2021 | 71.71 | 74.52 | 71.71 | 73.76 | 3,467,190 | +1.72(+2.39%) |
Feb 19, 2021 | 70.77 | 72.27 | 70.73 | 72.03 | 3,363,778 | +1.88(+2.67%) |
Feb 18, 2021 | 70.91 | 71.51 | 69.47 | 70.16 | 2,551,557 | -1.29(-1.81%) |
Feb 17, 2021 | 70.61 | 72.18 | 70.50 | 71.45 | 2,395,541 | +0.57(+0.80%) |
Feb 16, 2021 | 70.06 | 71.67 | 69.64 | 70.89 | 3,462,511 | +1.63(+2.35%) |
Feb 12, 2021 | 68.53 | 70.38 | 68.52 | 69.26 | 2,942,197 | +0.58(+0.85%) |
Feb 11, 2021 | 69.45 | 69.83 | 68.19 | 68.68 | 2,789,152 | -0.66(-0.95%) |
Feb 10, 2021 | 68.91 | 69.67 | 68.52 | 69.34 | 3,412,897 | +0.57(+0.84%) |
Feb 09, 2021 | 68.21 | 69.24 | 67.93 | 68.76 | 3,256,144 | +0.44(+0.64%) |
Feb 08, 2021 | 67.89 | 68.35 | 66.98 | 68.32 | 3,205,515 | +0.63(+0.94%) |
Feb 05, 2021 | 70.77 | 70.77 | 67.17 | 67.69 | 4,935,072 | -2.21(-3.17%) |
Feb 04, 2021 | 68.61 | 70.23 | 68.35 | 69.90 | 2,857,343 | +1.54(+2.25%) |
Feb 03, 2021 | 67.55 | 68.53 | 67.41 | 68.36 | 1,864,205 | +0.68(+1.00%) |
Feb 02, 2021 | 67.55 | 68.58 | 67.05 | 67.69 | 2,232,331 | +1.06(+1.58%) |