Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.28 | 86.28 | 85.63 | 86.08 | 335,491 | -0.41(-0.47%) |
Apr 29, 2021 | 86.07 | 86.52 | 85.92 | 86.49 | 305,742 | +0.85(+1.00%) |
Apr 28, 2021 | 86.15 | 86.22 | 85.62 | 85.63 | 329,625 | -0.50(-0.58%) |
Apr 27, 2021 | 85.55 | 86.41 | 85.38 | 86.14 | 447,482 | +0.68(+0.79%) |
Apr 26, 2021 | 85.00 | 85.55 | 85.00 | 85.46 | 325,556 | +0.15(+0.17%) |
Apr 23, 2021 | 85.48 | 85.48 | 85.03 | 85.31 | 434,146 | +0.14(+0.16%) |
Apr 22, 2021 | 85.61 | 85.69 | 84.98 | 85.17 | 336,261 | -0.51(-0.60%) |
Apr 21, 2021 | 85.09 | 85.82 | 84.98 | 85.68 | 411,020 | +0.54(+0.63%) |
Apr 20, 2021 | 84.88 | 85.54 | 84.82 | 85.14 | 438,288 | -0.24(-0.28%) |
Apr 19, 2021 | 85.89 | 86.05 | 85.08 | 85.38 | 251,375 | -0.58(-0.68%) |
Apr 16, 2021 | 85.13 | 86.22 | 85.13 | 85.97 | 340,876 | +0.66(+0.77%) |
Apr 15, 2021 | 85.20 | 85.87 | 84.85 | 85.31 | 361,902 | +0.75(+0.89%) |
Apr 14, 2021 | 84.82 | 85.17 | 84.41 | 84.56 | 290,612 | -0.58(-0.69%) |
Apr 13, 2021 | 84.37 | 85.41 | 84.19 | 85.14 | 339,311 | +0.74(+0.88%) |
Apr 12, 2021 | 84.16 | 84.89 | 84.16 | 84.40 | 288,008 | -0.13(-0.15%) |
Apr 09, 2021 | 84.20 | 84.53 | 83.60 | 84.53 | 255,792 | +0.45(+0.53%) |
Apr 08, 2021 | 83.84 | 84.63 | 83.82 | 84.08 | 300,546 | +0.64(+0.77%) |
Apr 07, 2021 | 84.05 | 84.13 | 83.21 | 83.44 | 278,514 | -0.44(-0.52%) |
Apr 06, 2021 | 83.95 | 84.47 | 83.44 | 83.88 | 262,995 | +0.01(+0.01%) |
Apr 05, 2021 | 83.19 | 84.14 | 83.19 | 83.87 | 355,783 | +0.69(+0.83%) |
Apr 01, 2021 | 81.52 | 83.28 | 81.40 | 83.18 | 397,097 | +1.88(+2.31%) |
Mar 31, 2021 | 81.48 | 81.86 | 80.94 | 81.31 | 414,553 | -0.06(-0.07%) |
Mar 30, 2021 | 81.94 | 82.46 | 81.27 | 81.36 | 453,729 | -0.74(-0.90%) |
Mar 29, 2021 | 81.70 | 82.37 | 80.97 | 82.11 | 542,498 | -0.08(-0.10%) |
Mar 26, 2021 | 81.78 | 82.25 | 81.45 | 82.19 | 438,670 | +0.52(+0.64%) |
Mar 25, 2021 | 81.08 | 81.99 | 80.95 | 81.67 | 513,652 | +0.39(+0.48%) |
Mar 24, 2021 | 82.35 | 82.35 | 81.09 | 81.28 | 505,264 | -1.03(-1.25%) |
Mar 23, 2021 | 81.48 | 82.76 | 81.34 | 82.31 | 460,238 | +0.69(+0.84%) |
Mar 22, 2021 | 81.13 | 82.24 | 80.73 | 81.62 | 449,189 | +0.49(+0.61%) |
Mar 19, 2021 | 81.45 | 81.81 | 80.98 | 81.13 | 582,667 | -0.59(-0.73%) |
Mar 18, 2021 | 81.25 | 81.95 | 80.98 | 81.73 | 578,204 | +0.21(+0.26%) |
Mar 17, 2021 | 81.49 | 81.78 | 80.65 | 81.51 | 664,823 | -0.52(-0.63%) |
Mar 16, 2021 | 81.54 | 82.38 | 81.34 | 82.03 | 544,353 | +0.63(+0.78%) |
Mar 15, 2021 | 81.52 | 82.11 | 80.98 | 81.40 | 507,544 | -0.04(-0.05%) |
Mar 12, 2021 | 80.80 | 81.45 | 80.00 | 81.44 | 509,215 | +0.40(+0.49%) |
Mar 11, 2021 | 80.95 | 81.63 | 80.70 | 81.04 | 777,353 | +0.28(+0.34%) |
Mar 10, 2021 | 81.07 | 81.47 | 80.30 | 80.76 | 1,204,074 | -0.29(-0.36%) |
Mar 09, 2021 | 80.34 | 82.10 | 80.13 | 81.05 | 568,456 | +1.49(+1.88%) |
Mar 08, 2021 | 79.99 | 80.42 | 79.49 | 79.55 | 733,759 | -0.66(-0.82%) |
Mar 05, 2021 | 80.44 | 80.95 | 79.35 | 80.21 | 599,900 | +0.18(+0.22%) |
Mar 04, 2021 | 81.31 | 81.46 | 79.06 | 80.04 | 786,752 | -0.35(-0.43%) |
Mar 03, 2021 | 81.39 | 81.39 | 79.84 | 80.38 | 676,014 | -1.27(-1.55%) |
Mar 02, 2021 | 81.24 | 82.52 | 80.43 | 81.65 | 589,938 | +0.72(+0.89%) |
Mar 01, 2021 | 80.45 | 81.25 | 79.27 | 80.93 | 779,422 | +1.10(+1.38%) |
Feb 26, 2021 | 81.57 | 81.70 | 79.80 | 79.83 | 625,309 | -1.61(-1.97%) |
Feb 25, 2021 | 82.21 | 82.59 | 81.01 | 81.44 | 625,819 | -0.46(-0.56%) |
Feb 24, 2021 | 81.47 | 82.06 | 79.84 | 81.90 | 976,532 | +0.27(+0.33%) |
Feb 23, 2021 | 77.60 | 82.66 | 76.26 | 81.63 | 2,703,951 | +7.80(+10.56%) |
Feb 22, 2021 | 74.89 | 75.59 | 73.65 | 73.83 | 895,865 | -1.43(-1.90%) |
Feb 19, 2021 | 75.90 | 75.99 | 75.17 | 75.26 | 285,498 | -0.34(-0.45%) |
Feb 18, 2021 | 75.51 | 75.77 | 74.99 | 75.60 | 270,876 | +0.15(+0.19%) |
Feb 17, 2021 | 75.20 | 75.48 | 74.70 | 75.46 | 317,265 | -0.17(-0.22%) |
Feb 16, 2021 | 76.33 | 76.43 | 75.42 | 75.62 | 360,303 | -0.43(-0.57%) |
Feb 12, 2021 | 75.74 | 76.26 | 75.02 | 76.05 | 344,165 | +0.02(+0.02%) |
Feb 11, 2021 | 75.89 | 76.35 | 75.47 | 76.04 | 354,634 | +0.32(+0.42%) |
Feb 10, 2021 | 76.60 | 76.87 | 75.45 | 75.71 | 257,185 | -0.85(-1.12%) |
Feb 09, 2021 | 76.84 | 77.17 | 76.23 | 76.57 | 574,195 | -0.15(-0.19%) |
Feb 08, 2021 | 77.59 | 77.79 | 76.41 | 76.72 | 572,206 | -0.65(-0.84%) |
Feb 05, 2021 | 77.23 | 77.66 | 76.94 | 77.37 | 461,281 | +0.28(+0.37%) |
Feb 04, 2021 | 77.40 | 77.78 | 76.91 | 77.08 | 637,231 | -0.57(-0.73%) |
Feb 03, 2021 | 77.46 | 77.79 | 76.72 | 77.65 | 300,370 | -0.19(-0.25%) |
Feb 02, 2021 | 77.22 | 78.29 | 77.06 | 77.85 | 531,862 | +1.13(+1.47%) |