Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.31 | 85.61 | 83.47 | 83.80 | 2,740,541 | -2.13(-2.48%) |
Apr 29, 2021 | 85.98 | 86.04 | 85.09 | 85.93 | 1,740,370 | +0.66(+0.77%) |
Apr 28, 2021 | 85.30 | 85.84 | 84.99 | 85.27 | 1,564,777 | -0.07(-0.09%) |
Apr 27, 2021 | 85.47 | 85.58 | 84.63 | 85.35 | 2,079,446 | +0.03(+0.03%) |
Apr 26, 2021 | 85.91 | 86.65 | 85.28 | 85.32 | 2,426,101 | -0.31(-0.36%) |
Apr 23, 2021 | 85.11 | 86.01 | 84.59 | 85.62 | 2,563,662 | +0.87(+1.03%) |
Apr 22, 2021 | 85.63 | 85.63 | 84.66 | 84.75 | 2,727,754 | -0.55(-0.64%) |
Apr 21, 2021 | 83.90 | 85.43 | 83.74 | 85.30 | 2,563,277 | +1.19(+1.41%) |
Apr 20, 2021 | 84.65 | 84.92 | 83.26 | 84.11 | 2,943,964 | -0.89(-1.05%) |
Apr 19, 2021 | 85.38 | 85.81 | 84.37 | 85.00 | 2,734,935 | -0.38(-0.44%) |
Apr 16, 2021 | 85.84 | 86.37 | 85.02 | 85.38 | 2,665,815 | +0.44(+0.52%) |
Apr 15, 2021 | 85.35 | 85.48 | 84.12 | 84.94 | 3,296,766 | +0.17(+0.20%) |
Apr 14, 2021 | 83.85 | 85.04 | 83.79 | 84.77 | 3,120,238 | +0.84(+1.00%) |
Apr 13, 2021 | 84.73 | 84.87 | 83.31 | 83.93 | 2,946,159 | -1.28(-1.50%) |
Apr 12, 2021 | 85.10 | 85.54 | 84.81 | 85.21 | 2,438,958 | +0.06(+0.08%) |
Apr 09, 2021 | 84.71 | 85.78 | 84.21 | 85.14 | 3,516,302 | +0.83(+0.99%) |
Apr 08, 2021 | 84.30 | 84.46 | 83.38 | 84.31 | 2,615,663 | -0.05(-0.05%) |
Apr 07, 2021 | 84.57 | 85.14 | 83.88 | 84.35 | 3,074,705 | -0.35(-0.42%) |
Apr 06, 2021 | 85.04 | 85.78 | 84.39 | 84.71 | 3,071,113 | -0.13(-0.15%) |
Apr 05, 2021 | 84.42 | 85.71 | 84.41 | 84.84 | 3,950,971 | +1.11(+1.33%) |
Apr 01, 2021 | 83.50 | 83.91 | 82.93 | 83.72 | 3,626,662 | +0.18(+0.21%) |
Mar 31, 2021 | 84.40 | 84.87 | 83.35 | 83.55 | 3,839,208 | -0.85(-1.01%) |
Mar 30, 2021 | 84.75 | 85.11 | 83.95 | 84.40 | 2,805,958 | -0.08(-0.10%) |
Mar 29, 2021 | 84.30 | 85.43 | 84.05 | 84.48 | 3,528,136 | -0.31(-0.37%) |
Mar 26, 2021 | 83.43 | 84.92 | 82.95 | 84.80 | 4,420,025 | +2.20(+2.67%) |
Mar 25, 2021 | 81.14 | 82.83 | 80.33 | 82.60 | 2,329,130 | +1.05(+1.28%) |
Mar 24, 2021 | 81.49 | 83.27 | 81.49 | 81.55 | 2,339,921 | +0.78(+0.96%) |
Mar 23, 2021 | 81.91 | 83.09 | 80.43 | 80.77 | 2,853,691 | -1.97(-2.38%) |
Mar 22, 2021 | 82.12 | 83.23 | 81.30 | 82.74 | 2,374,612 | +0.80(+0.97%) |
Mar 19, 2021 | 82.39 | 82.81 | 80.81 | 81.95 | 11,807,683 | -0.90(-1.08%) |
Mar 18, 2021 | 83.71 | 85.02 | 82.62 | 82.85 | 2,485,255 | -0.98(-1.17%) |
Mar 17, 2021 | 82.52 | 83.98 | 82.42 | 83.83 | 2,553,703 | +1.35(+1.64%) |
Mar 16, 2021 | 83.85 | 84.04 | 82.00 | 82.47 | 3,630,661 | -1.72(-2.05%) |
Mar 15, 2021 | 84.97 | 85.55 | 83.01 | 84.20 | 2,889,904 | -1.19(-1.39%) |
Mar 12, 2021 | 84.69 | 85.43 | 84.39 | 85.38 | 2,635,040 | +0.82(+0.97%) |
Mar 11, 2021 | 85.23 | 85.89 | 84.29 | 84.56 | 2,869,869 | -0.38(-0.45%) |
Mar 10, 2021 | 83.71 | 85.33 | 83.42 | 84.94 | 3,301,646 | +1.59(+1.91%) |
Mar 09, 2021 | 85.80 | 86.07 | 83.33 | 83.35 | 3,639,041 | -1.97(-2.31%) |
Mar 08, 2021 | 85.20 | 86.48 | 84.35 | 85.32 | 4,312,773 | +1.01(+1.20%) |
Mar 05, 2021 | 83.15 | 84.52 | 81.55 | 84.31 | 3,562,411 | +2.36(+2.88%) |
Mar 04, 2021 | 81.92 | 83.27 | 80.34 | 81.95 | 4,104,336 | -0.04(-0.05%) |
Mar 03, 2021 | 81.34 | 82.91 | 80.93 | 81.98 | 3,763,738 | +0.83(+1.03%) |
Mar 02, 2021 | 81.80 | 82.30 | 80.98 | 81.15 | 2,186,574 | -0.75(-0.92%) |
Mar 01, 2021 | 80.63 | 82.58 | 80.49 | 81.90 | 1,991,938 | +2.35(+2.96%) |
Feb 26, 2021 | 80.90 | 81.38 | 79.52 | 79.55 | 3,494,057 | -1.32(-1.64%) |
Feb 25, 2021 | 81.86 | 82.08 | 80.47 | 80.87 | 3,005,249 | -1.52(-1.84%) |
Feb 24, 2021 | 80.61 | 82.51 | 80.51 | 82.39 | 3,053,016 | +2.01(+2.50%) |
Feb 23, 2021 | 79.92 | 80.72 | 79.18 | 80.38 | 2,877,826 | +0.58(+0.73%) |
Feb 22, 2021 | 79.12 | 80.47 | 78.09 | 79.80 | 2,207,185 | +0.67(+0.84%) |
Feb 19, 2021 | 78.48 | 79.75 | 78.37 | 79.13 | 2,658,256 | +0.99(+1.27%) |
Feb 18, 2021 | 78.21 | 78.37 | 77.46 | 78.14 | 1,441,342 | -0.45(-0.58%) |
Feb 17, 2021 | 78.65 | 79.09 | 77.98 | 78.59 | 1,981,909 | -0.19(-0.24%) |
Feb 16, 2021 | 79.64 | 79.83 | 78.64 | 78.78 | 2,970,962 | -0.24(-0.30%) |
Feb 12, 2021 | 78.33 | 79.25 | 78.31 | 79.02 | 1,512,648 | +0.16(+0.20%) |
Feb 11, 2021 | 78.98 | 79.37 | 77.46 | 78.86 | 1,751,962 | +0.56(+0.72%) |
Feb 10, 2021 | 79.43 | 79.56 | 78.21 | 78.30 | 2,758,624 | -0.77(-0.98%) |
Feb 09, 2021 | 79.55 | 79.65 | 78.66 | 79.08 | 1,700,967 | -0.57(-0.72%) |
Feb 08, 2021 | 79.67 | 80.15 | 78.97 | 79.65 | 3,528,797 | +0.38(+0.48%) |
Feb 05, 2021 | 78.28 | 79.73 | 77.87 | 79.27 | 4,163,769 | +1.80(+2.32%) |
Feb 04, 2021 | 77.80 | 78.37 | 77.08 | 77.47 | 4,841,718 | +0.44(+0.57%) |
Feb 03, 2021 | 76.96 | 77.08 | 75.54 | 77.03 | 4,050,463 | -0.09(-0.12%) |
Feb 02, 2021 | 76.75 | 78.07 | 76.41 | 77.12 | 4,370,389 | +2.72(+3.66%) |