Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.64 | 85.94 | 83.79 | 84.12 | 2,730,029 | -2.14(-2.48%) |
Apr 29, 2021 | 86.32 | 86.37 | 85.41 | 86.26 | 1,733,695 | +0.66(+0.77%) |
Apr 28, 2021 | 85.63 | 86.17 | 85.32 | 85.60 | 1,558,776 | -0.07(-0.09%) |
Apr 27, 2021 | 85.80 | 85.91 | 84.96 | 85.67 | 2,071,470 | +0.03(+0.03%) |
Apr 26, 2021 | 86.24 | 86.98 | 85.61 | 85.65 | 2,416,796 | -0.31(-0.36%) |
Apr 23, 2021 | 85.44 | 86.34 | 84.92 | 85.95 | 2,553,829 | +0.87(+1.03%) |
Apr 22, 2021 | 85.96 | 85.96 | 84.99 | 85.08 | 2,717,292 | -0.55(-0.64%) |
Apr 21, 2021 | 84.22 | 85.76 | 84.07 | 85.63 | 2,553,446 | +1.19(+1.41%) |
Apr 20, 2021 | 84.98 | 85.25 | 83.58 | 84.44 | 2,932,673 | -0.89(-1.05%) |
Apr 19, 2021 | 85.71 | 86.14 | 84.70 | 85.33 | 2,724,445 | -0.38(-0.44%) |
Apr 16, 2021 | 86.17 | 86.71 | 85.35 | 85.71 | 2,655,591 | +0.45(+0.52%) |
Apr 15, 2021 | 85.68 | 85.80 | 84.45 | 85.27 | 3,284,121 | +0.17(+0.20%) |
Apr 14, 2021 | 84.17 | 85.36 | 84.11 | 85.10 | 3,108,271 | +0.85(+1.00%) |
Apr 13, 2021 | 85.05 | 85.20 | 83.63 | 84.25 | 2,934,859 | -1.28(-1.50%) |
Apr 12, 2021 | 85.43 | 85.87 | 85.13 | 85.53 | 2,429,603 | +0.07(+0.08%) |
Apr 09, 2021 | 85.03 | 86.11 | 84.53 | 85.47 | 3,502,815 | +0.84(+0.99%) |
Apr 08, 2021 | 84.62 | 84.79 | 83.70 | 84.63 | 2,605,631 | -0.05(-0.05%) |
Apr 07, 2021 | 84.89 | 85.47 | 84.21 | 84.68 | 3,062,912 | -0.35(-0.42%) |
Apr 06, 2021 | 85.37 | 86.11 | 84.72 | 85.03 | 3,059,334 | -0.13(-0.15%) |
Apr 05, 2021 | 84.74 | 86.04 | 84.74 | 85.16 | 3,935,817 | +1.12(+1.33%) |
Apr 01, 2021 | 83.82 | 84.24 | 83.25 | 84.05 | 3,612,752 | +0.18(+0.21%) |
Mar 31, 2021 | 84.73 | 85.20 | 83.68 | 83.87 | 3,824,483 | -0.86(-1.01%) |
Mar 30, 2021 | 85.08 | 85.44 | 84.27 | 84.73 | 2,795,195 | -0.08(-0.10%) |
Mar 29, 2021 | 84.62 | 85.76 | 84.37 | 84.81 | 3,514,604 | -0.32(-0.37%) |
Mar 26, 2021 | 83.75 | 85.25 | 83.27 | 85.13 | 4,403,072 | +2.21(+2.67%) |
Mar 25, 2021 | 81.45 | 83.15 | 80.64 | 82.91 | 2,320,197 | +1.05(+1.28%) |
Mar 24, 2021 | 81.81 | 83.59 | 81.81 | 81.86 | 2,330,946 | +0.78(+0.96%) |
Mar 23, 2021 | 82.23 | 83.41 | 80.74 | 81.08 | 2,842,746 | -1.98(-2.38%) |
Mar 22, 2021 | 82.44 | 83.55 | 81.61 | 83.06 | 2,365,504 | +0.80(+0.97%) |
Mar 19, 2021 | 82.71 | 83.13 | 81.12 | 82.26 | 11,762,395 | -0.90(-1.08%) |
Mar 18, 2021 | 84.03 | 85.35 | 82.94 | 83.16 | 2,475,723 | -0.99(-1.17%) |
Mar 17, 2021 | 82.84 | 84.31 | 82.74 | 84.15 | 2,543,909 | +1.36(+1.64%) |
Mar 16, 2021 | 84.18 | 84.36 | 82.31 | 82.79 | 3,616,735 | -1.73(-2.05%) |
Mar 15, 2021 | 85.29 | 85.88 | 83.33 | 84.52 | 2,878,820 | -1.19(-1.39%) |
Mar 12, 2021 | 85.01 | 85.76 | 84.72 | 85.71 | 2,624,933 | +0.83(+0.97%) |
Mar 11, 2021 | 85.56 | 86.22 | 84.61 | 84.88 | 2,858,862 | -0.38(-0.45%) |
Mar 10, 2021 | 84.03 | 85.66 | 83.74 | 85.27 | 3,288,982 | +1.60(+1.91%) |
Mar 09, 2021 | 86.13 | 86.40 | 83.65 | 83.67 | 3,625,084 | -1.98(-2.31%) |
Mar 08, 2021 | 85.53 | 86.81 | 84.67 | 85.65 | 4,296,231 | +1.01(+1.20%) |
Mar 05, 2021 | 83.47 | 84.85 | 81.86 | 84.63 | 3,548,748 | +2.37(+2.88%) |
Mar 04, 2021 | 82.23 | 83.59 | 80.65 | 82.26 | 4,088,594 | -0.04(-0.05%) |
Mar 03, 2021 | 81.65 | 83.23 | 81.24 | 82.30 | 3,749,302 | +0.84(+1.03%) |
Mar 02, 2021 | 82.11 | 82.62 | 81.30 | 81.46 | 2,178,188 | -0.75(-0.92%) |
Mar 01, 2021 | 80.94 | 82.89 | 80.80 | 82.22 | 1,984,298 | +2.36(+2.96%) |
Feb 26, 2021 | 81.21 | 81.70 | 79.83 | 79.85 | 3,480,656 | -1.33(-1.64%) |
Feb 25, 2021 | 82.18 | 82.39 | 80.78 | 81.18 | 2,993,722 | -1.52(-1.84%) |
Feb 24, 2021 | 80.92 | 82.83 | 80.82 | 82.71 | 3,041,306 | +2.02(+2.50%) |
Feb 23, 2021 | 80.23 | 81.03 | 79.48 | 80.69 | 2,866,788 | +0.59(+0.73%) |
Feb 22, 2021 | 79.43 | 80.78 | 78.40 | 80.11 | 2,198,720 | +0.67(+0.84%) |
Feb 19, 2021 | 78.79 | 80.06 | 78.67 | 79.44 | 2,648,061 | +0.99(+1.27%) |
Feb 18, 2021 | 78.51 | 78.67 | 77.76 | 78.44 | 1,435,814 | -0.46(-0.58%) |
Feb 17, 2021 | 78.95 | 79.40 | 78.28 | 78.90 | 1,974,307 | -0.19(-0.24%) |
Feb 16, 2021 | 79.95 | 80.13 | 78.94 | 79.08 | 2,959,567 | -0.24(-0.30%) |
Feb 12, 2021 | 78.63 | 79.56 | 78.61 | 79.32 | 1,506,846 | +0.16(+0.20%) |
Feb 11, 2021 | 79.29 | 79.68 | 77.75 | 79.17 | 1,745,242 | +0.56(+0.72%) |
Feb 10, 2021 | 79.73 | 79.87 | 78.51 | 78.60 | 2,748,043 | -0.78(-0.98%) |
Feb 09, 2021 | 79.86 | 79.95 | 78.96 | 79.38 | 1,694,443 | -0.57(-0.72%) |
Feb 08, 2021 | 79.98 | 80.46 | 79.27 | 79.95 | 3,515,262 | +0.38(+0.48%) |
Feb 05, 2021 | 78.59 | 80.04 | 78.17 | 79.57 | 4,147,799 | +1.80(+2.32%) |
Feb 04, 2021 | 78.10 | 78.67 | 77.38 | 77.77 | 4,823,147 | +0.44(+0.57%) |
Feb 03, 2021 | 77.26 | 77.38 | 75.83 | 77.33 | 4,034,928 | -0.09(-0.12%) |
Feb 02, 2021 | 77.04 | 78.37 | 76.70 | 77.42 | 4,353,627 | +2.74(+3.66%) |