Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.38 | 84.53 | 84.37 | 84.50 | 3,063,327 | +0.09(+0.11%) |
Apr 29, 2021 | 84.22 | 84.42 | 84.15 | 84.41 | 6,126,415 | -0.07(-0.09%) |
Apr 28, 2021 | 84.39 | 84.48 | 84.21 | 84.48 | 3,723,592 | +0.08(+0.10%) |
Apr 27, 2021 | 84.67 | 84.67 | 84.38 | 84.40 | 21,816,878 | -0.21(-0.24%) |
Apr 26, 2021 | 84.70 | 84.70 | 84.59 | 84.61 | 2,617,262 | -0.05(-0.05%) |
Apr 23, 2021 | 84.59 | 84.72 | 84.54 | 84.65 | 3,670,996 | +0.05(+0.05%) |
Apr 22, 2021 | 84.40 | 84.64 | 84.38 | 84.61 | 2,816,266 | +0.05(+0.06%) |
Apr 21, 2021 | 84.44 | 84.55 | 84.37 | 84.55 | 2,966,040 | +0.16(+0.19%) |
Apr 20, 2021 | 84.27 | 84.50 | 84.26 | 84.39 | 2,388,778 | +0.13(+0.15%) |
Apr 19, 2021 | 84.18 | 84.32 | 84.17 | 84.27 | 2,628,604 | -0.06(-0.07%) |
Apr 16, 2021 | 84.47 | 84.51 | 84.17 | 84.33 | 3,292,383 | -0.34(-0.40%) |
Apr 15, 2021 | 84.45 | 84.77 | 84.37 | 84.67 | 2,672,337 | +0.34(+0.41%) |
Apr 14, 2021 | 84.34 | 84.35 | 84.22 | 84.33 | 2,626,671 | -0.05(-0.06%) |
Apr 13, 2021 | 84.08 | 84.38 | 84.05 | 84.38 | 2,759,045 | +0.30(+0.35%) |
Apr 12, 2021 | 84.02 | 84.11 | 84.00 | 84.09 | 2,107,916 | -0.07(-0.09%) |
Apr 09, 2021 | 84.05 | 84.25 | 84.00 | 84.16 | 2,629,754 | -0.10(-0.12%) |
Apr 08, 2021 | 84.14 | 84.26 | 84.08 | 84.26 | 2,445,209 | +0.25(+0.30%) |
Apr 07, 2021 | 84.09 | 84.17 | 83.98 | 84.00 | 3,794,819 | +0.01(+0.01%) |
Apr 06, 2021 | 83.76 | 84.08 | 83.76 | 84.00 | 4,128,890 | +0.39(+0.46%) |
Apr 05, 2021 | 83.62 | 83.79 | 83.24 | 83.61 | 2,558,393 | -0.28(-0.33%) |
Apr 01, 2021 | 83.85 | 83.92 | 83.74 | 83.89 | 3,404,745 | +0.26(+0.31%) |
Mar 31, 2021 | 83.45 | 83.74 | 83.44 | 83.63 | 4,088,417 | +0.11(+0.13%) |
Mar 30, 2021 | 83.37 | 83.54 | 83.23 | 83.52 | 2,811,125 | +0.07(+0.09%) |
Mar 29, 2021 | 83.93 | 84.30 | 83.38 | 83.45 | 2,982,509 | -0.15(-0.18%) |
Mar 26, 2021 | 83.57 | 83.75 | 83.53 | 83.60 | 2,515,175 | -0.13(-0.16%) |
Mar 25, 2021 | 83.75 | 83.81 | 83.57 | 83.74 | 2,513,933 | -0.01(-0.01%) |
Mar 24, 2021 | 83.47 | 83.75 | 83.44 | 83.75 | 2,580,893 | +0.13(+0.16%) |
Mar 23, 2021 | 83.54 | 83.63 | 83.48 | 83.61 | 3,139,405 | +0.17(+0.20%) |
Mar 22, 2021 | 83.37 | 83.52 | 83.33 | 83.44 | 3,030,151 | +0.18(+0.22%) |
Mar 19, 2021 | 83.21 | 83.36 | 83.15 | 83.26 | 4,443,774 | -0.05(-0.06%) |
Mar 18, 2021 | 83.21 | 83.38 | 83.09 | 83.31 | 6,861,139 | -0.46(-0.55%) |
Mar 17, 2021 | 83.43 | 83.93 | 83.32 | 83.78 | 4,355,255 | +0.13(+0.16%) |
Mar 16, 2021 | 83.71 | 83.75 | 83.58 | 83.65 | 3,833,411 | +0.00(+0.00%) |
Mar 15, 2021 | 83.51 | 83.69 | 83.48 | 83.65 | 2,253,726 | +0.11(+0.13%) |
Mar 12, 2021 | 83.68 | 83.77 | 83.46 | 83.54 | 3,235,354 | -0.52(-0.62%) |
Mar 11, 2021 | 84.11 | 84.18 | 83.99 | 84.06 | 5,783,823 | +0.10(+0.12%) |
Mar 10, 2021 | 83.71 | 84.04 | 83.69 | 83.96 | 5,195,411 | +0.30(+0.35%) |
Mar 09, 2021 | 83.69 | 83.77 | 83.57 | 83.66 | 4,662,169 | +0.35(+0.42%) |
Mar 08, 2021 | 83.75 | 83.76 | 83.31 | 83.31 | 4,538,502 | -0.65(-0.77%) |
Mar 05, 2021 | 83.97 | 84.04 | 83.78 | 83.96 | 10,523,580 | -0.23(-0.28%) |
Mar 04, 2021 | 84.66 | 84.73 | 84.11 | 84.19 | 8,707,341 | -0.46(-0.54%) |
Mar 03, 2021 | 84.81 | 84.85 | 84.64 | 84.65 | 4,715,484 | -0.42(-0.50%) |
Mar 02, 2021 | 85.06 | 85.17 | 85.00 | 85.08 | 3,452,374 | -0.02(-0.02%) |
Mar 01, 2021 | 84.91 | 85.10 | 84.90 | 85.09 | 5,737,297 | +0.22(+0.26%) |
Feb 26, 2021 | 84.61 | 84.90 | 84.35 | 84.88 | 10,937,985 | +0.58(+0.69%) |
Feb 25, 2021 | 85.17 | 85.17 | 84.09 | 84.29 | 12,046,311 | -1.24(-1.45%) |
Feb 24, 2021 | 85.17 | 85.54 | 85.08 | 85.53 | 3,863,062 | +0.05(+0.06%) |
Feb 23, 2021 | 85.26 | 85.49 | 85.09 | 85.48 | 5,716,895 | +0.12(+0.14%) |
Feb 22, 2021 | 85.47 | 85.63 | 85.34 | 85.36 | 8,531,865 | -0.24(-0.28%) |
Feb 19, 2021 | 85.80 | 85.86 | 85.58 | 85.60 | 4,020,746 | -0.34(-0.40%) |
Feb 18, 2021 | 86.03 | 86.03 | 85.77 | 85.94 | 3,053,042 | -0.03(-0.03%) |
Feb 17, 2021 | 85.90 | 85.97 | 85.78 | 85.97 | 5,782,484 | +0.16(+0.19%) |
Feb 16, 2021 | 86.01 | 86.02 | 85.78 | 85.81 | 4,953,535 | -0.49(-0.57%) |
Feb 12, 2021 | 86.31 | 86.41 | 86.28 | 86.30 | 2,048,260 | -0.14(-0.17%) |
Feb 11, 2021 | 86.44 | 86.54 | 86.33 | 86.45 | 2,982,702 | -0.06(-0.07%) |
Feb 10, 2021 | 86.40 | 86.53 | 86.40 | 86.51 | 3,719,875 | +0.17(+0.20%) |
Feb 09, 2021 | 86.42 | 86.44 | 86.31 | 86.34 | 3,443,845 | -0.05(-0.06%) |
Feb 08, 2021 | 86.31 | 86.43 | 86.15 | 86.39 | 4,175,771 | +0.08(+0.09%) |
Feb 05, 2021 | 86.40 | 86.45 | 86.30 | 86.31 | 5,206,622 | -0.04(-0.04%) |
Feb 04, 2021 | 86.21 | 86.38 | 86.17 | 86.35 | 2,822,976 | +0.07(+0.08%) |
Feb 03, 2021 | 86.21 | 86.28 | 86.21 | 86.28 | 3,368,425 | -0.04(-0.05%) |
Feb 02, 2021 | 86.23 | 86.37 | 86.22 | 86.32 | 2,932,512 | -0.08(-0.09%) |