Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.80 | 84.80 | 84.02 | 84.25 | 10,861 | -0.94(-1.10%) |
Apr 29, 2021 | 85.43 | 85.43 | 84.52 | 85.19 | 8,859 | +0.53(+0.62%) |
Apr 28, 2021 | 84.47 | 84.74 | 84.36 | 84.66 | 12,464 | +0.16(+0.19%) |
Apr 27, 2021 | 84.27 | 84.53 | 84.01 | 84.50 | 21,107 | +0.31(+0.37%) |
Apr 26, 2021 | 84.37 | 84.63 | 84.17 | 84.19 | 14,039 | +0.30(+0.36%) |
Apr 23, 2021 | 82.43 | 83.92 | 82.19 | 83.89 | 12,245 | +1.83(+2.23%) |
Apr 22, 2021 | 82.75 | 83.01 | 81.76 | 82.06 | 7,753 | -0.69(-0.83%) |
Apr 21, 2021 | 81.54 | 82.81 | 81.54 | 82.75 | 21,774 | +0.92(+1.13%) |
Apr 20, 2021 | 82.68 | 82.68 | 81.49 | 81.83 | 33,885 | -1.28(-1.54%) |
Apr 19, 2021 | 83.17 | 83.34 | 82.47 | 83.10 | 43,180 | -0.23(-0.27%) |
Apr 16, 2021 | 83.60 | 83.60 | 82.82 | 83.33 | 13,629 | +0.27(+0.33%) |
Apr 15, 2021 | 83.50 | 83.50 | 82.74 | 83.06 | 16,657 | +0.35(+0.43%) |
Apr 14, 2021 | 82.43 | 83.35 | 82.43 | 82.70 | 33,383 | +0.62(+0.76%) |
Apr 13, 2021 | 82.87 | 82.87 | 81.96 | 82.08 | 49,922 | -0.62(-0.74%) |
Apr 12, 2021 | 81.99 | 82.72 | 81.99 | 82.70 | 22,176 | +0.61(+0.75%) |
Apr 09, 2021 | 81.50 | 82.08 | 81.40 | 82.08 | 10,541 | +0.62(+0.76%) |
Apr 08, 2021 | 81.55 | 81.55 | 80.95 | 81.47 | 11,966 | +0.22(+0.27%) |
Apr 07, 2021 | 82.08 | 82.08 | 81.15 | 81.24 | 10,462 | -0.44(-0.54%) |
Apr 06, 2021 | 81.96 | 82.17 | 81.52 | 81.69 | 66,451 | -0.33(-0.40%) |
Apr 05, 2021 | 82.11 | 82.11 | 81.31 | 82.01 | 49,236 | +1.04(+1.28%) |
Apr 01, 2021 | 79.58 | 80.98 | 79.51 | 80.98 | 33,541 | +1.72(+2.18%) |
Mar 31, 2021 | 79.28 | 79.73 | 79.14 | 79.25 | 13,548 | +0.49(+0.62%) |
Mar 30, 2021 | 78.62 | 78.96 | 78.61 | 78.77 | 11,659 | +0.02(+0.03%) |
Mar 29, 2021 | 79.08 | 79.24 | 78.35 | 78.75 | 10,471 | -0.44(-0.55%) |
Mar 26, 2021 | 78.27 | 79.18 | 78.27 | 79.18 | 9,370 | +1.25(+1.61%) |
Mar 25, 2021 | 76.84 | 78.09 | 76.08 | 77.93 | 10,306 | +0.55(+0.71%) |
Mar 24, 2021 | 78.16 | 78.61 | 77.38 | 77.38 | 14,742 | -0.44(-0.57%) |
Mar 23, 2021 | 79.46 | 79.46 | 77.83 | 77.83 | 9,257 | -1.63(-2.06%) |
Mar 22, 2021 | 79.68 | 79.85 | 79.22 | 79.46 | 6,067 | -0.26(-0.32%) |
Mar 19, 2021 | 79.91 | 80.01 | 78.93 | 79.71 | 6,306 | +0.19(+0.24%) |
Mar 18, 2021 | 81.62 | 81.62 | 79.53 | 79.53 | 13,688 | -1.11(-1.38%) |
Mar 17, 2021 | 79.52 | 80.64 | 79.52 | 80.64 | 6,089 | +0.61(+0.76%) |
Mar 16, 2021 | 80.46 | 80.62 | 79.98 | 80.03 | 5,965 | -0.75(-0.92%) |
Mar 15, 2021 | 80.78 | 80.79 | 79.96 | 80.78 | 10,245 | +0.36(+0.45%) |
Mar 12, 2021 | 79.81 | 80.54 | 79.81 | 80.42 | 10,903 | +0.61(+0.76%) |
Mar 11, 2021 | 79.37 | 80.01 | 79.23 | 79.81 | 47,937 | +0.63(+0.79%) |
Mar 10, 2021 | 79.15 | 79.45 | 79.04 | 79.18 | 19,512 | +0.96(+1.23%) |
Mar 09, 2021 | 78.14 | 78.92 | 77.61 | 78.22 | 21,084 | +0.73(+0.95%) |
Mar 08, 2021 | 77.17 | 78.25 | 77.10 | 77.48 | 15,555 | +0.67(+0.88%) |
Mar 05, 2021 | 75.97 | 76.81 | 74.31 | 76.81 | 15,820 | +1.33(+1.76%) |
Mar 04, 2021 | 76.86 | 76.86 | 74.36 | 75.49 | 23,617 | -1.38(-1.79%) |
Mar 03, 2021 | 76.99 | 78.14 | 76.76 | 76.86 | 15,454 | -0.10(-0.13%) |
Mar 02, 2021 | 77.83 | 77.83 | 76.96 | 76.96 | 10,957 | -0.89(-1.14%) |
Mar 01, 2021 | 76.27 | 78.17 | 76.27 | 77.85 | 45,876 | +2.42(+3.21%) |
Feb 26, 2021 | 76.52 | 76.52 | 74.85 | 75.43 | 9,620 | -0.74(-0.97%) |
Feb 25, 2021 | 77.78 | 78.14 | 75.99 | 76.17 | 11,096 | -1.28(-1.65%) |
Feb 24, 2021 | 76.73 | 77.46 | 76.19 | 77.45 | 10,314 | +1.20(+1.57%) |
Feb 23, 2021 | 76.21 | 76.47 | 75.19 | 76.25 | 15,623 | -0.12(-0.15%) |
Feb 22, 2021 | 76.48 | 76.70 | 76.12 | 76.37 | 6,631 | -0.24(-0.31%) |
Feb 19, 2021 | 76.24 | 76.85 | 76.24 | 76.61 | 6,520 | +0.65(+0.86%) |
Feb 18, 2021 | 76.71 | 76.71 | 75.77 | 75.95 | 9,854 | -0.76(-0.99%) |
Feb 17, 2021 | 77.40 | 77.40 | 76.34 | 76.71 | 7,736 | -0.61(-0.79%) |
Feb 16, 2021 | 77.00 | 77.42 | 76.88 | 77.32 | 7,016 | +0.82(+1.07%) |
Feb 12, 2021 | 76.39 | 76.63 | 76.13 | 76.50 | 5,344 | +0.87(+1.15%) |
Feb 11, 2021 | 76.11 | 76.11 | 74.88 | 75.63 | 50,673 | -0.03(-0.04%) |
Feb 10, 2021 | 76.05 | 76.05 | 75.48 | 75.66 | 24,059 | +0.25(+0.33%) |
Feb 09, 2021 | 75.10 | 75.63 | 75.03 | 75.41 | 6,455 | +0.32(+0.42%) |
Feb 08, 2021 | 74.62 | 75.09 | 74.49 | 75.09 | 12,236 | +0.91(+1.22%) |
Feb 05, 2021 | 74.46 | 74.46 | 73.95 | 74.18 | 23,089 | +0.39(+0.54%) |
Feb 04, 2021 | 73.12 | 73.79 | 73.00 | 73.79 | 53,229 | +0.90(+1.23%) |
Feb 03, 2021 | 73.01 | 73.25 | 72.88 | 72.89 | 5,471 | -0.11(-0.16%) |
Feb 02, 2021 | 72.47 | 73.27 | 72.47 | 73.01 | 11,477 | +1.27(+1.77%) |