Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.63 | 85.94 | 83.78 | 84.11 | 2,730,304 | -2.14(-2.48%) |
Apr 29, 2021 | 86.31 | 86.36 | 85.41 | 86.25 | 1,733,869 | +0.66(+0.77%) |
Apr 28, 2021 | 85.62 | 86.16 | 85.31 | 85.59 | 1,558,933 | -0.07(-0.09%) |
Apr 27, 2021 | 85.79 | 85.90 | 84.95 | 85.67 | 2,071,679 | +0.03(+0.03%) |
Apr 26, 2021 | 86.23 | 86.98 | 85.60 | 85.64 | 2,417,040 | -0.31(-0.36%) |
Apr 23, 2021 | 85.43 | 86.33 | 84.91 | 85.94 | 2,554,086 | +0.87(+1.03%) |
Apr 22, 2021 | 85.95 | 85.95 | 84.98 | 85.07 | 2,717,566 | -0.55(-0.64%) |
Apr 21, 2021 | 84.22 | 85.75 | 84.06 | 85.62 | 2,553,703 | +1.19(+1.41%) |
Apr 20, 2021 | 84.97 | 85.24 | 83.57 | 84.43 | 2,932,968 | -0.89(-1.05%) |
Apr 19, 2021 | 85.70 | 86.13 | 84.69 | 85.32 | 2,724,720 | -0.38(-0.44%) |
Apr 16, 2021 | 86.16 | 86.70 | 85.34 | 85.70 | 2,655,858 | +0.45(+0.52%) |
Apr 15, 2021 | 85.67 | 85.80 | 84.44 | 85.26 | 3,284,452 | +0.17(+0.20%) |
Apr 14, 2021 | 84.16 | 85.35 | 84.10 | 85.09 | 3,108,584 | +0.85(+1.00%) |
Apr 13, 2021 | 85.04 | 85.19 | 83.62 | 84.24 | 2,935,155 | -1.28(-1.50%) |
Apr 12, 2021 | 85.42 | 85.86 | 85.13 | 85.53 | 2,429,848 | +0.07(+0.08%) |
Apr 09, 2021 | 85.02 | 86.10 | 84.52 | 85.46 | 3,503,168 | +0.84(+0.99%) |
Apr 08, 2021 | 84.62 | 84.78 | 83.69 | 84.62 | 2,605,893 | -0.05(-0.05%) |
Apr 07, 2021 | 84.88 | 85.46 | 84.20 | 84.67 | 3,063,221 | -0.35(-0.42%) |
Apr 06, 2021 | 85.36 | 86.10 | 84.71 | 85.02 | 3,059,642 | -0.13(-0.15%) |
Apr 05, 2021 | 84.74 | 86.03 | 84.73 | 85.15 | 3,936,214 | +1.12(+1.33%) |
Apr 01, 2021 | 83.82 | 84.23 | 83.24 | 84.04 | 3,613,116 | +0.18(+0.21%) |
Mar 31, 2021 | 84.72 | 85.19 | 83.67 | 83.86 | 3,824,868 | -0.86(-1.01%) |
Mar 30, 2021 | 85.07 | 85.43 | 84.26 | 84.72 | 2,795,477 | -0.08(-0.10%) |
Mar 29, 2021 | 84.62 | 85.75 | 84.36 | 84.80 | 3,514,958 | -0.32(-0.37%) |
Mar 26, 2021 | 83.74 | 85.24 | 83.26 | 85.12 | 4,403,516 | +2.21(+2.67%) |
Mar 25, 2021 | 81.45 | 83.14 | 80.63 | 82.90 | 2,320,430 | +1.05(+1.28%) |
Mar 24, 2021 | 81.80 | 83.58 | 81.80 | 81.85 | 2,331,181 | +0.78(+0.96%) |
Mar 23, 2021 | 82.22 | 83.40 | 80.73 | 81.07 | 2,843,032 | -1.98(-2.38%) |
Mar 22, 2021 | 82.43 | 83.55 | 81.60 | 83.05 | 2,365,743 | +0.80(+0.97%) |
Mar 19, 2021 | 82.70 | 83.12 | 81.11 | 82.25 | 11,763,580 | -0.90(-1.08%) |
Mar 18, 2021 | 84.02 | 85.34 | 82.93 | 83.16 | 2,475,973 | -0.99(-1.17%) |
Mar 17, 2021 | 82.83 | 84.30 | 82.73 | 84.14 | 2,544,165 | +1.36(+1.64%) |
Mar 16, 2021 | 84.17 | 84.35 | 82.30 | 82.78 | 3,617,100 | -1.73(-2.05%) |
Mar 15, 2021 | 85.28 | 85.87 | 83.32 | 84.51 | 2,879,110 | -1.19(-1.39%) |
Mar 12, 2021 | 85.01 | 85.75 | 84.71 | 85.70 | 2,625,197 | +0.83(+0.97%) |
Mar 11, 2021 | 85.55 | 86.21 | 84.61 | 84.88 | 2,859,150 | -0.38(-0.45%) |
Mar 10, 2021 | 84.02 | 85.65 | 83.73 | 85.26 | 3,289,314 | +1.60(+1.91%) |
Mar 09, 2021 | 86.12 | 86.39 | 83.64 | 83.66 | 3,625,449 | -1.98(-2.31%) |
Mar 08, 2021 | 85.52 | 86.80 | 84.66 | 85.64 | 4,296,664 | +1.01(+1.20%) |
Mar 05, 2021 | 83.46 | 84.84 | 81.85 | 84.62 | 3,549,105 | +2.37(+2.88%) |
Mar 04, 2021 | 82.23 | 83.58 | 80.65 | 82.25 | 4,089,006 | -0.04(-0.05%) |
Mar 03, 2021 | 81.64 | 83.22 | 81.23 | 82.29 | 3,749,680 | +0.84(+1.03%) |
Mar 02, 2021 | 82.11 | 82.61 | 81.29 | 81.45 | 2,178,407 | -0.75(-0.92%) |
Mar 01, 2021 | 80.93 | 82.89 | 80.79 | 82.21 | 1,984,498 | +2.36(+2.96%) |
Feb 26, 2021 | 81.20 | 81.69 | 79.82 | 79.85 | 3,481,006 | -1.33(-1.64%) |
Feb 25, 2021 | 82.17 | 82.38 | 80.77 | 81.18 | 2,994,024 | -1.52(-1.84%) |
Feb 24, 2021 | 80.92 | 82.82 | 80.81 | 82.70 | 3,041,612 | +2.02(+2.50%) |
Feb 23, 2021 | 80.22 | 81.02 | 79.47 | 80.68 | 2,867,077 | +0.59(+0.73%) |
Feb 22, 2021 | 79.42 | 80.77 | 78.39 | 80.10 | 2,198,941 | +0.67(+0.84%) |
Feb 19, 2021 | 78.78 | 80.05 | 78.67 | 79.43 | 2,648,327 | +0.99(+1.27%) |
Feb 18, 2021 | 78.50 | 78.67 | 77.76 | 78.43 | 1,435,959 | -0.46(-0.58%) |
Feb 17, 2021 | 78.94 | 79.39 | 78.27 | 78.89 | 1,974,506 | -0.19(-0.24%) |
Feb 16, 2021 | 79.94 | 80.13 | 78.94 | 79.08 | 2,959,865 | -0.24(-0.30%) |
Feb 12, 2021 | 78.62 | 79.55 | 78.60 | 79.32 | 1,506,998 | +0.16(+0.20%) |
Feb 11, 2021 | 79.28 | 79.67 | 77.75 | 79.16 | 1,745,418 | +0.56(+0.72%) |
Feb 10, 2021 | 79.72 | 79.86 | 78.50 | 78.60 | 2,748,320 | -0.78(-0.98%) |
Feb 09, 2021 | 79.85 | 79.95 | 78.96 | 79.37 | 1,694,614 | -0.57(-0.72%) |
Feb 08, 2021 | 79.97 | 80.45 | 79.26 | 79.95 | 3,515,616 | +0.38(+0.48%) |
Feb 05, 2021 | 78.58 | 80.03 | 78.16 | 79.57 | 4,148,217 | +1.80(+2.32%) |
Feb 04, 2021 | 78.09 | 78.66 | 77.37 | 77.76 | 4,823,633 | +0.44(+0.57%) |
Feb 03, 2021 | 77.25 | 77.37 | 75.82 | 77.32 | 4,035,334 | -0.09(-0.12%) |
Feb 02, 2021 | 77.03 | 78.37 | 76.69 | 77.41 | 4,354,065 | +2.74(+3.66%) |