Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.16 | 87.12 | 82.43 | 85.85 | 244,870 | -0.01(-0.01%) |
Apr 29, 2021 | 85.80 | 86.72 | 85.23 | 85.86 | 102,529 | +0.98(+1.16%) |
Apr 28, 2021 | 84.55 | 85.92 | 84.01 | 84.88 | 90,811 | +0.71(+0.84%) |
Apr 27, 2021 | 84.26 | 85.69 | 83.93 | 84.17 | 121,090 | -0.07(-0.08%) |
Apr 26, 2021 | 86.40 | 86.41 | 83.93 | 84.23 | 72,784 | -1.50(-1.75%) |
Apr 23, 2021 | 84.72 | 86.59 | 84.72 | 85.73 | 87,417 | +1.42(+1.68%) |
Apr 22, 2021 | 84.76 | 86.02 | 83.89 | 84.31 | 105,956 | -0.48(-0.56%) |
Apr 21, 2021 | 84.34 | 85.73 | 83.92 | 84.79 | 114,418 | +0.52(+0.61%) |
Apr 20, 2021 | 85.54 | 86.11 | 83.70 | 84.27 | 109,443 | -1.55(-1.80%) |
Apr 19, 2021 | 87.05 | 87.05 | 84.94 | 85.82 | 109,930 | -0.95(-1.10%) |
Apr 16, 2021 | 86.33 | 87.74 | 86.19 | 86.77 | 91,530 | +0.01(+0.01%) |
Apr 15, 2021 | 87.40 | 87.51 | 85.99 | 86.76 | 76,731 | +0.21(+0.25%) |
Apr 14, 2021 | 86.10 | 87.47 | 85.76 | 86.55 | 58,808 | +0.26(+0.30%) |
Apr 13, 2021 | 87.27 | 87.81 | 86.19 | 86.29 | 97,381 | -1.14(-1.30%) |
Apr 12, 2021 | 86.84 | 88.00 | 85.70 | 87.42 | 92,975 | +0.81(+0.93%) |
Apr 09, 2021 | 85.99 | 86.82 | 84.16 | 86.62 | 99,244 | +0.64(+0.75%) |
Apr 08, 2021 | 84.81 | 86.30 | 83.96 | 85.98 | 103,591 | +1.22(+1.43%) |
Apr 07, 2021 | 86.61 | 86.83 | 84.54 | 84.76 | 79,235 | -1.73(-2.00%) |
Apr 06, 2021 | 87.41 | 88.47 | 85.00 | 86.49 | 96,484 | -0.73(-0.84%) |
Apr 05, 2021 | 87.80 | 88.12 | 86.65 | 87.22 | 106,019 | +0.29(+0.34%) |
Apr 01, 2021 | 86.16 | 87.58 | 85.56 | 86.93 | 68,391 | +0.57(+0.66%) |
Mar 31, 2021 | 87.11 | 87.80 | 85.43 | 86.35 | 165,074 | -0.52(-0.59%) |
Mar 30, 2021 | 84.75 | 87.48 | 83.75 | 86.87 | 107,892 | +2.34(+2.77%) |
Mar 29, 2021 | 85.45 | 86.96 | 83.98 | 84.53 | 184,257 | -0.78(-0.91%) |
Mar 26, 2021 | 84.35 | 86.02 | 84.10 | 85.30 | 149,329 | +1.77(+2.12%) |
Mar 25, 2021 | 82.65 | 83.96 | 80.75 | 83.53 | 231,267 | +0.88(+1.06%) |
Mar 24, 2021 | 82.67 | 84.58 | 81.79 | 82.66 | 182,725 | +0.45(+0.54%) |
Mar 23, 2021 | 84.11 | 85.19 | 81.97 | 82.21 | 107,347 | -2.59(-3.05%) |
Mar 22, 2021 | 87.31 | 87.31 | 84.25 | 84.80 | 115,401 | -2.64(-3.02%) |
Mar 19, 2021 | 88.60 | 89.24 | 85.59 | 87.44 | 426,287 | -1.54(-1.73%) |
Mar 18, 2021 | 89.91 | 90.63 | 88.59 | 88.98 | 136,826 | -0.93(-1.04%) |
Mar 17, 2021 | 89.70 | 90.38 | 88.48 | 89.91 | 179,189 | +0.15(+0.16%) |
Mar 16, 2021 | 90.19 | 90.83 | 88.53 | 89.77 | 123,290 | -0.55(-0.61%) |
Mar 15, 2021 | 90.10 | 90.83 | 88.76 | 90.32 | 66,931 | -0.14(-0.15%) |
Mar 12, 2021 | 89.27 | 90.94 | 88.78 | 90.46 | 82,686 | +1.18(+1.32%) |
Mar 11, 2021 | 88.50 | 89.35 | 88.01 | 89.28 | 94,955 | +0.72(+0.81%) |
Mar 10, 2021 | 88.29 | 89.24 | 87.82 | 88.56 | 87,645 | +1.10(+1.26%) |
Mar 09, 2021 | 86.09 | 88.38 | 85.41 | 87.46 | 147,490 | +1.55(+1.80%) |
Mar 08, 2021 | 85.68 | 87.18 | 84.90 | 85.92 | 142,491 | +0.56(+0.66%) |
Mar 05, 2021 | 86.39 | 87.14 | 84.30 | 85.35 | 278,706 | +0.32(+0.38%) |
Mar 04, 2021 | 86.33 | 87.31 | 84.76 | 85.03 | 173,042 | -1.25(-1.45%) |
Mar 03, 2021 | 85.35 | 88.21 | 85.04 | 86.29 | 122,976 | +1.35(+1.59%) |
Mar 02, 2021 | 85.08 | 86.76 | 84.89 | 84.93 | 125,817 | -0.11(-0.13%) |
Mar 01, 2021 | 84.13 | 85.72 | 83.75 | 85.04 | 129,801 | +1.84(+2.22%) |
Feb 26, 2021 | 83.05 | 84.29 | 81.28 | 83.20 | 139,791 | +0.12(+0.14%) |
Feb 25, 2021 | 83.45 | 84.82 | 81.87 | 83.08 | 128,583 | -0.63(-0.75%) |
Feb 24, 2021 | 82.91 | 85.14 | 82.91 | 83.71 | 171,205 | +1.55(+1.89%) |
Feb 23, 2021 | 82.42 | 83.78 | 80.71 | 82.16 | 190,230 | -1.85(-2.21%) |
Feb 22, 2021 | 84.02 | 85.50 | 82.98 | 84.01 | 136,668 | +0.37(+0.44%) |
Feb 19, 2021 | 82.43 | 84.37 | 82.37 | 83.64 | 104,328 | +1.23(+1.49%) |
Feb 18, 2021 | 82.43 | 83.40 | 81.17 | 82.41 | 102,908 | -0.55(-0.67%) |
Feb 17, 2021 | 84.97 | 84.97 | 82.07 | 82.97 | 116,858 | -2.02(-2.37%) |
Feb 16, 2021 | 82.83 | 86.01 | 82.11 | 84.98 | 225,795 | +1.56(+1.87%) |
Feb 12, 2021 | 79.90 | 85.56 | 79.90 | 83.42 | 226,490 | +0.41(+0.49%) |
Feb 11, 2021 | 82.88 | 84.06 | 81.73 | 83.01 | 282,395 | +0.89(+1.09%) |
Feb 10, 2021 | 81.97 | 82.74 | 81.14 | 82.12 | 221,249 | +1.12(+1.38%) |
Feb 09, 2021 | 76.69 | 81.21 | 76.29 | 81.01 | 203,454 | +4.01(+5.20%) |
Feb 08, 2021 | 74.95 | 77.04 | 74.29 | 77.00 | 149,077 | +2.53(+3.40%) |
Feb 05, 2021 | 73.59 | 74.75 | 72.96 | 74.47 | 147,007 | +1.27(+1.74%) |
Feb 04, 2021 | 71.35 | 73.58 | 70.40 | 73.20 | 164,315 | +2.01(+2.82%) |
Feb 03, 2021 | 72.36 | 72.66 | 70.28 | 71.19 | 130,471 | -1.61(-2.21%) |
Feb 02, 2021 | 71.45 | 73.50 | 70.72 | 72.80 | 104,470 | +2.25(+3.19%) |