Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.30 | 87.30 | 87.30 | 87.30 | 207 | -0.54(-0.62%) |
Apr 29, 2021 | 87.86 | 87.86 | 87.84 | 87.84 | 363 | +0.51(+0.59%) |
Apr 28, 2021 | 87.33 | 87.33 | 87.33 | 87.33 | 101 | -0.19(-0.22%) |
Apr 27, 2021 | 87.57 | 87.57 | 87.52 | 87.52 | 297 | +0.05(+0.05%) |
Apr 26, 2021 | 87.47 | 87.47 | 87.47 | 87.47 | 199 | +0.12(+0.14%) |
Apr 23, 2021 | 87.35 | 87.35 | 87.35 | 87.35 | 103 | +0.91(+1.06%) |
Apr 22, 2021 | 87.28 | 87.28 | 86.43 | 86.43 | 1,038 | -0.72(-0.83%) |
Apr 21, 2021 | 86.90 | 87.16 | 86.72 | 87.16 | 3,908 | +0.70(+0.81%) |
Apr 20, 2021 | 86.79 | 86.79 | 86.34 | 86.46 | 38,276 | -0.39(-0.45%) |
Apr 19, 2021 | 87.77 | 87.77 | 86.81 | 86.85 | 15,301 | -0.70(-0.80%) |
Apr 16, 2021 | 87.55 | 87.55 | 87.55 | 87.55 | 103 | +0.37(+0.43%) |
Apr 15, 2021 | 87.05 | 87.18 | 86.88 | 87.18 | 1,585 | +0.97(+1.12%) |
Apr 14, 2021 | 86.84 | 86.84 | 86.21 | 86.21 | 555 | -0.46(-0.53%) |
Apr 13, 2021 | 86.32 | 86.67 | 86.15 | 86.67 | 1,371 | +0.41(+0.48%) |
Apr 12, 2021 | 86.27 | 86.36 | 86.05 | 86.25 | 369,265 | -0.18(-0.20%) |
Apr 09, 2021 | 86.06 | 86.43 | 85.89 | 86.43 | 2,592 | +0.83(+0.97%) |
Apr 08, 2021 | 85.55 | 85.66 | 85.27 | 85.60 | 67,388 | +0.52(+0.61%) |
Apr 07, 2021 | 85.26 | 85.34 | 85.07 | 85.08 | 5,231 | +0.01(+0.02%) |
Apr 06, 2021 | 85.48 | 85.48 | 85.05 | 85.07 | 323,080 | -0.21(-0.25%) |
Apr 05, 2021 | 84.64 | 85.35 | 84.64 | 85.28 | 18,165 | +1.52(+1.81%) |
Apr 01, 2021 | 83.76 | 83.76 | 83.76 | 83.76 | 103 | +0.78(+0.95%) |
Mar 31, 2021 | 83.17 | 83.17 | 82.98 | 82.98 | 354 | +0.61(+0.74%) |
Mar 30, 2021 | 82.44 | 82.44 | 82.37 | 82.37 | 325 | -0.38(-0.46%) |
Mar 29, 2021 | 82.75 | 82.75 | 82.75 | 82.75 | 13 | +0.08(+0.10%) |
Mar 26, 2021 | 82.04 | 82.67 | 82.04 | 82.67 | 311 | +1.13(+1.39%) |
Mar 25, 2021 | 80.90 | 81.53 | 80.90 | 81.53 | 538 | +0.38(+0.47%) |
Mar 24, 2021 | 81.15 | 81.15 | 81.15 | 81.15 | 106 | -0.41(-0.50%) |
Mar 23, 2021 | 81.56 | 81.56 | 81.56 | 81.56 | 117 | -0.63(-0.77%) |
Mar 22, 2021 | 82.07 | 82.19 | 81.89 | 82.19 | 549 | +0.53(+0.65%) |
Mar 19, 2021 | 81.66 | 81.66 | 81.66 | 81.66 | 103 | -0.02(-0.02%) |
Mar 18, 2021 | 81.68 | 81.68 | 81.68 | 81.68 | 54 | -1.03(-1.25%) |
Mar 17, 2021 | 82.71 | 82.71 | 82.71 | 82.71 | 32 | +0.13(+0.16%) |
Mar 16, 2021 | 82.75 | 82.75 | 82.37 | 82.58 | 519 | +0.02(+0.02%) |
Mar 15, 2021 | 82.02 | 82.56 | 81.88 | 82.56 | 851 | +0.61(+0.74%) |
Mar 12, 2021 | 81.98 | 81.98 | 81.95 | 81.95 | 207 | +0.11(+0.14%) |
Mar 11, 2021 | 82.07 | 82.07 | 81.76 | 81.84 | 5,629 | +0.71(+0.87%) |
Mar 10, 2021 | 81.19 | 81.29 | 80.85 | 81.13 | 516 | +0.40(+0.50%) |
Mar 09, 2021 | 80.99 | 80.99 | 80.73 | 80.73 | 1,181 | +1.16(+1.45%) |
Mar 08, 2021 | 79.49 | 80.21 | 79.49 | 79.57 | 1,694 | -0.38(-0.47%) |
Mar 05, 2021 | 78.79 | 79.94 | 78.79 | 79.94 | 623 | +1.69(+2.16%) |
Mar 04, 2021 | 79.97 | 79.98 | 78.19 | 78.26 | 3,865 | -1.40(-1.76%) |
Mar 03, 2021 | 80.51 | 80.60 | 79.66 | 79.66 | 429 | -1.12(-1.38%) |
Mar 02, 2021 | 81.30 | 81.30 | 80.78 | 80.78 | 1,354 | +0.10(+0.12%) |
Mar 01, 2021 | 79.88 | 80.68 | 79.88 | 80.68 | 528 | +0.95(+1.19%) |
Feb 26, 2021 | 79.74 | 80.32 | 79.73 | 79.73 | 1,870 | -0.18(-0.22%) |
Feb 25, 2021 | 81.85 | 81.85 | 79.53 | 79.91 | 5,970 | -1.81(-2.21%) |
Feb 24, 2021 | 81.01 | 81.87 | 81.01 | 81.72 | 3,942 | +0.83(+1.03%) |
Feb 23, 2021 | 80.14 | 81.08 | 80.00 | 80.89 | 3,717 | -0.00(-0.00%) |
Feb 22, 2021 | 81.32 | 81.39 | 80.89 | 80.89 | 4,440 | -0.61(-0.75%) |
Feb 19, 2021 | 82.48 | 82.48 | 81.50 | 81.50 | 4,677 | -0.24(-0.29%) |
Feb 18, 2021 | 81.51 | 81.91 | 81.30 | 81.74 | 2,555 | -0.33(-0.40%) |
Feb 17, 2021 | 81.83 | 82.06 | 81.48 | 82.06 | 6,673 | -0.02(-0.02%) |
Feb 16, 2021 | 82.08 | 82.08 | 82.08 | 82.08 | 206 | -0.10(-0.12%) |
Feb 12, 2021 | 81.96 | 82.18 | 81.96 | 82.18 | 207 | +0.41(+0.50%) |
Feb 11, 2021 | 81.77 | 81.77 | 81.77 | 81.77 | 272 | +0.21(+0.26%) |
Feb 10, 2021 | 81.60 | 81.60 | 81.56 | 81.56 | 1,150 | -0.05(-0.06%) |
Feb 09, 2021 | 81.66 | 81.66 | 81.60 | 81.61 | 274 | -0.05(-0.06%) |
Feb 08, 2021 | 81.49 | 81.65 | 81.33 | 81.65 | 6,689 | +0.46(+0.57%) |
Feb 05, 2021 | 81.56 | 81.56 | 81.16 | 81.19 | 4,261 | +0.40(+0.50%) |
Feb 04, 2021 | 80.22 | 80.79 | 80.22 | 80.79 | 857 | +0.67(+0.84%) |
Feb 03, 2021 | 79.91 | 80.12 | 79.71 | 80.12 | 816 | +0.02(+0.02%) |
Feb 02, 2021 | 79.90 | 80.26 | 79.90 | 80.10 | 1,404 | +1.07(+1.35%) |