Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 88.45 | 89.20 | 87.93 | 89.18 | 2,907,246 | +1.01(+1.15%) |
Apr 29, 2021 | 87.40 | 88.24 | 87.31 | 88.17 | 2,452,237 | +0.87(+0.99%) |
Apr 28, 2021 | 87.59 | 87.83 | 86.86 | 87.31 | 2,839,000 | -0.04(-0.04%) |
Apr 27, 2021 | 87.65 | 87.82 | 87.10 | 87.34 | 3,885,353 | -0.52(-0.59%) |
Apr 26, 2021 | 88.52 | 88.52 | 87.69 | 87.86 | 3,104,832 | -0.58(-0.65%) |
Apr 23, 2021 | 88.65 | 88.98 | 88.08 | 88.44 | 3,217,051 | -0.20(-0.23%) |
Apr 22, 2021 | 89.64 | 89.64 | 88.60 | 88.64 | 4,365,742 | -0.89(-1.00%) |
Apr 21, 2021 | 89.79 | 90.03 | 89.08 | 89.54 | 4,224,682 | -0.28(-0.32%) |
Apr 20, 2021 | 88.70 | 90.19 | 88.62 | 89.82 | 3,580,780 | +1.07(+1.21%) |
Apr 19, 2021 | 89.17 | 89.24 | 88.27 | 88.75 | 3,942,088 | -0.42(-0.47%) |
Apr 16, 2021 | 88.44 | 89.57 | 88.35 | 89.17 | 4,313,901 | +0.81(+0.92%) |
Apr 15, 2021 | 87.54 | 88.47 | 87.46 | 88.35 | 3,693,758 | +0.85(+0.97%) |
Apr 14, 2021 | 87.06 | 87.59 | 86.83 | 87.50 | 4,069,383 | +0.26(+0.29%) |
Apr 13, 2021 | 86.02 | 87.55 | 85.75 | 87.24 | 4,133,700 | +0.76(+0.88%) |
Apr 12, 2021 | 86.04 | 86.90 | 85.98 | 86.48 | 4,273,001 | +0.09(+0.10%) |
Apr 09, 2021 | 86.80 | 87.46 | 86.30 | 86.39 | 2,290,345 | -0.07(-0.08%) |
Apr 08, 2021 | 86.74 | 86.93 | 86.24 | 86.46 | 5,557,477 | -0.18(-0.20%) |
Apr 07, 2021 | 86.53 | 86.84 | 86.22 | 86.64 | 2,878,161 | +0.22(+0.26%) |
Apr 06, 2021 | 85.70 | 86.45 | 85.09 | 86.42 | 4,101,452 | +0.57(+0.66%) |
Apr 05, 2021 | 85.34 | 86.50 | 85.18 | 85.85 | 3,206,244 | +0.58(+0.68%) |
Apr 01, 2021 | 85.41 | 85.50 | 84.44 | 85.28 | 3,247,083 | -0.22(-0.26%) |
Mar 31, 2021 | 84.95 | 85.73 | 84.89 | 85.50 | 3,929,790 | +0.26(+0.30%) |
Mar 30, 2021 | 86.44 | 86.48 | 84.64 | 85.24 | 3,697,093 | -1.19(-1.37%) |
Mar 29, 2021 | 84.84 | 86.73 | 84.43 | 86.43 | 5,578,756 | +1.55(+1.83%) |
Mar 26, 2021 | 84.40 | 84.98 | 83.97 | 84.88 | 6,815,036 | +0.27(+0.31%) |
Mar 25, 2021 | 84.12 | 84.94 | 83.61 | 84.61 | 2,961,380 | +1.01(+1.21%) |
Mar 24, 2021 | 82.84 | 84.26 | 82.73 | 83.60 | 3,414,561 | +0.33(+0.39%) |
Mar 23, 2021 | 82.36 | 83.78 | 82.06 | 83.28 | 4,349,977 | +0.80(+0.97%) |
Mar 22, 2021 | 82.12 | 82.58 | 81.57 | 82.48 | 4,637,866 | +0.35(+0.43%) |
Mar 19, 2021 | 81.90 | 82.68 | 81.13 | 82.12 | 12,736,221 | +0.35(+0.42%) |
Mar 18, 2021 | 81.33 | 82.07 | 80.86 | 81.78 | 3,919,807 | +0.43(+0.52%) |
Mar 17, 2021 | 82.34 | 82.65 | 81.03 | 81.35 | 4,672,235 | -1.04(-1.26%) |
Mar 16, 2021 | 81.50 | 82.71 | 81.32 | 82.39 | 3,544,936 | +0.61(+0.75%) |
Mar 15, 2021 | 81.38 | 81.97 | 81.07 | 81.78 | 4,811,049 | +0.82(+1.02%) |
Mar 12, 2021 | 80.61 | 81.44 | 80.33 | 80.95 | 3,908,919 | +0.63(+0.78%) |
Mar 11, 2021 | 80.31 | 81.75 | 79.96 | 80.33 | 4,024,623 | -0.09(-0.11%) |
Mar 10, 2021 | 80.72 | 81.22 | 80.25 | 80.41 | 4,773,301 | -0.14(-0.18%) |
Mar 09, 2021 | 79.91 | 81.02 | 79.53 | 80.56 | 3,644,703 | +0.65(+0.81%) |
Mar 08, 2021 | 78.83 | 80.80 | 78.44 | 79.91 | 4,223,463 | +1.50(+1.91%) |
Mar 05, 2021 | 76.84 | 78.83 | 76.33 | 78.41 | 4,276,643 | +1.83(+2.39%) |
Mar 04, 2021 | 77.32 | 78.63 | 76.18 | 76.58 | 4,712,601 | -0.72(-0.93%) |
Mar 03, 2021 | 76.96 | 77.46 | 75.99 | 77.30 | 3,075,851 | +0.03(+0.03%) |
Mar 02, 2021 | 77.11 | 77.83 | 76.57 | 77.27 | 2,740,811 | +0.18(+0.23%) |
Mar 01, 2021 | 76.17 | 77.98 | 76.17 | 77.09 | 3,192,869 | +1.28(+1.69%) |
Feb 26, 2021 | 77.36 | 78.51 | 75.78 | 75.81 | 4,377,578 | -1.36(-1.76%) |
Feb 25, 2021 | 77.28 | 78.62 | 76.78 | 77.16 | 3,863,137 | -0.19(-0.25%) |
Feb 24, 2021 | 78.78 | 78.82 | 77.35 | 77.36 | 3,257,760 | -1.51(-1.91%) |
Feb 23, 2021 | 79.09 | 79.75 | 78.18 | 78.86 | 2,980,848 | +0.61(+0.78%) |
Feb 22, 2021 | 78.07 | 78.51 | 77.13 | 78.25 | 3,366,054 | -0.07(-0.09%) |
Feb 19, 2021 | 79.22 | 79.22 | 78.14 | 78.32 | 3,993,709 | -0.97(-1.23%) |
Feb 18, 2021 | 79.01 | 80.13 | 78.92 | 79.30 | 4,130,440 | +0.29(+0.37%) |
Feb 17, 2021 | 78.45 | 79.33 | 77.85 | 79.01 | 4,275,575 | +0.73(+0.93%) |
Feb 16, 2021 | 79.40 | 79.89 | 77.97 | 78.28 | 3,309,818 | -1.28(-1.60%) |
Feb 12, 2021 | 79.64 | 80.06 | 78.96 | 79.56 | 3,096,245 | -0.53(-0.66%) |
Feb 11, 2021 | 82.11 | 82.21 | 80.02 | 80.09 | 4,101,868 | -2.05(-2.50%) |
Feb 10, 2021 | 82.20 | 82.57 | 81.36 | 82.14 | 2,684,754 | +0.33(+0.41%) |
Feb 09, 2021 | 82.06 | 82.45 | 81.34 | 81.80 | 2,204,962 | -0.25(-0.30%) |
Feb 08, 2021 | 82.93 | 83.00 | 81.54 | 82.05 | 2,380,481 | -1.00(-1.20%) |
Feb 05, 2021 | 82.81 | 83.67 | 82.43 | 83.05 | 2,812,926 | +0.34(+0.41%) |
Feb 04, 2021 | 82.11 | 82.81 | 81.80 | 82.71 | 2,710,217 | +0.84(+1.03%) |
Feb 03, 2021 | 81.30 | 82.06 | 81.10 | 81.87 | 2,940,059 | +0.25(+0.31%) |
Feb 02, 2021 | 81.60 | 83.23 | 81.25 | 81.61 | 2,556,184 | -0.05(-0.06%) |