Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 88.72 | 88.77 | 88.36 | 88.55 | 100,240 | -0.64(-0.72%) |
Apr 29, 2021 | 89.34 | 89.34 | 88.49 | 89.19 | 270,197 | +0.44(+0.50%) |
Apr 28, 2021 | 88.86 | 89.07 | 88.67 | 88.75 | 136,038 | -0.12(-0.13%) |
Apr 27, 2021 | 89.14 | 89.19 | 88.63 | 88.86 | 112,481 | -0.15(-0.17%) |
Apr 26, 2021 | 89.10 | 89.14 | 88.88 | 89.02 | 172,673 | +0.18(+0.21%) |
Apr 23, 2021 | 87.96 | 89.14 | 87.96 | 88.83 | 1,558,361 | +0.86(+0.98%) |
Apr 22, 2021 | 88.67 | 88.86 | 87.70 | 87.97 | 100,677 | -0.66(-0.75%) |
Apr 21, 2021 | 87.53 | 88.67 | 87.53 | 88.63 | 95,937 | +0.91(+1.04%) |
Apr 20, 2021 | 88.13 | 88.28 | 87.44 | 87.72 | 89,734 | -0.50(-0.57%) |
Apr 19, 2021 | 88.62 | 88.62 | 87.89 | 88.22 | 112,829 | -0.56(-0.63%) |
Apr 16, 2021 | 88.93 | 88.93 | 88.53 | 88.78 | 181,536 | +0.21(+0.24%) |
Apr 15, 2021 | 88.13 | 88.58 | 87.85 | 88.57 | 82,496 | +1.06(+1.21%) |
Apr 14, 2021 | 87.84 | 88.11 | 87.43 | 87.51 | 74,851 | -0.38(-0.44%) |
Apr 13, 2021 | 87.53 | 87.97 | 87.53 | 87.89 | 93,461 | +0.36(+0.42%) |
Apr 12, 2021 | 87.42 | 87.61 | 87.19 | 87.53 | 142,749 | +0.02(+0.02%) |
Apr 09, 2021 | 86.91 | 87.51 | 86.83 | 87.51 | 266,683 | +0.63(+0.73%) |
Apr 08, 2021 | 86.88 | 86.88 | 86.51 | 86.88 | 98,694 | +0.47(+0.54%) |
Apr 07, 2021 | 86.48 | 86.55 | 86.17 | 86.40 | 231,124 | -0.05(-0.06%) |
Apr 06, 2021 | 86.50 | 86.77 | 86.35 | 86.45 | 150,285 | -0.05(-0.06%) |
Apr 05, 2021 | 86.05 | 86.58 | 85.91 | 86.50 | 117,413 | +1.16(+1.36%) |
Apr 01, 2021 | 84.88 | 85.34 | 84.81 | 85.34 | 175,915 | +0.97(+1.15%) |
Mar 31, 2021 | 84.16 | 84.73 | 84.11 | 84.37 | 88,369 | +0.56(+0.66%) |
Mar 30, 2021 | 83.90 | 84.00 | 83.49 | 83.81 | 88,540 | -0.18(-0.22%) |
Mar 29, 2021 | 83.92 | 84.22 | 83.37 | 83.99 | 106,119 | -0.15(-0.18%) |
Mar 26, 2021 | 82.95 | 84.17 | 82.82 | 84.15 | 142,918 | +1.55(+1.87%) |
Mar 25, 2021 | 81.70 | 82.77 | 81.33 | 82.60 | 188,819 | +0.46(+0.56%) |
Mar 24, 2021 | 82.79 | 83.15 | 82.11 | 82.14 | 123,190 | -0.46(-0.56%) |
Mar 23, 2021 | 83.29 | 83.38 | 82.40 | 82.60 | 154,232 | -0.69(-0.83%) |
Mar 22, 2021 | 82.67 | 83.54 | 82.67 | 83.29 | 106,796 | +0.77(+0.93%) |
Mar 19, 2021 | 82.68 | 82.93 | 81.98 | 82.52 | 4,710,078 | -0.09(-0.10%) |
Mar 18, 2021 | 83.35 | 83.71 | 82.45 | 82.61 | 207,904 | -1.26(-1.51%) |
Mar 17, 2021 | 83.16 | 83.98 | 83.03 | 83.87 | 253,083 | +0.25(+0.30%) |
Mar 16, 2021 | 84.11 | 84.13 | 83.43 | 83.62 | 109,753 | -0.25(-0.30%) |
Mar 15, 2021 | 82.97 | 83.89 | 82.87 | 83.87 | 462,659 | +0.81(+0.98%) |
Mar 12, 2021 | 82.88 | 83.09 | 82.49 | 83.06 | 132,479 | -0.09(-0.10%) |
Mar 11, 2021 | 82.63 | 83.49 | 82.63 | 83.14 | 130,386 | +1.12(+1.37%) |
Mar 10, 2021 | 82.06 | 82.40 | 81.82 | 82.02 | 145,006 | +0.51(+0.62%) |
Mar 09, 2021 | 81.27 | 82.09 | 81.27 | 81.52 | 200,665 | +1.24(+1.54%) |
Mar 08, 2021 | 81.09 | 81.61 | 80.22 | 80.28 | 3,070,386 | -0.53(-0.65%) |
Mar 05, 2021 | 80.15 | 80.97 | 78.24 | 80.81 | 114,732 | +1.66(+2.09%) |
Mar 04, 2021 | 80.19 | 80.75 | 78.19 | 79.15 | 364,684 | -1.30(-1.62%) |
Mar 03, 2021 | 81.70 | 81.84 | 80.42 | 80.45 | 1,798,101 | -1.38(-1.69%) |
Mar 02, 2021 | 82.55 | 82.67 | 81.77 | 81.83 | 114,167 | -0.58(-0.71%) |
Mar 01, 2021 | 81.64 | 82.70 | 81.42 | 82.42 | 119,245 | +1.98(+2.47%) |
Feb 26, 2021 | 81.37 | 81.49 | 80.03 | 80.43 | 132,270 | -0.45(-0.56%) |
Feb 25, 2021 | 82.72 | 82.91 | 80.51 | 80.89 | 108,983 | -2.15(-2.59%) |
Feb 24, 2021 | 81.98 | 83.11 | 81.60 | 83.04 | 129,539 | +0.99(+1.20%) |
Feb 23, 2021 | 81.69 | 82.38 | 80.56 | 82.05 | 127,164 | -0.19(-0.23%) |
Feb 22, 2021 | 82.42 | 82.75 | 82.16 | 82.24 | 107,920 | -0.75(-0.90%) |
Feb 19, 2021 | 83.40 | 83.47 | 82.86 | 82.99 | 1,703,236 | -0.02(-0.02%) |
Feb 18, 2021 | 82.90 | 83.14 | 82.37 | 83.01 | 82,847 | -0.37(-0.45%) |
Feb 17, 2021 | 83.19 | 83.39 | 82.75 | 83.38 | 157,564 | -0.10(-0.11%) |
Feb 16, 2021 | 84.03 | 84.03 | 83.38 | 83.48 | 153,740 | -0.11(-0.14%) |
Feb 12, 2021 | 83.11 | 83.63 | 82.98 | 83.59 | 111,704 | +0.44(+0.53%) |
Feb 11, 2021 | 83.23 | 83.40 | 82.73 | 83.15 | 112,006 | +0.23(+0.28%) |
Feb 10, 2021 | 83.18 | 83.35 | 82.47 | 82.92 | 156,977 | +0.02(+0.02%) |
Feb 09, 2021 | 82.93 | 83.03 | 82.74 | 82.90 | 110,649 | -0.13(-0.16%) |
Feb 08, 2021 | 82.62 | 83.04 | 82.53 | 83.04 | 150,082 | +0.69(+0.84%) |
Feb 05, 2021 | 82.48 | 82.48 | 82.12 | 82.35 | 111,391 | +0.29(+0.35%) |
Feb 04, 2021 | 81.29 | 82.06 | 81.21 | 82.06 | 120,766 | +0.96(+1.18%) |
Feb 03, 2021 | 81.23 | 81.38 | 80.74 | 81.10 | 106,016 | +0.14(+0.18%) |
Feb 02, 2021 | 80.69 | 81.27 | 80.55 | 80.96 | 94,589 | +1.02(+1.28%) |