Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.43 | 85.63 | 84.74 | 85.00 | 40,121 | -1.27(-1.47%) |
Apr 29, 2021 | 86.91 | 86.91 | 85.65 | 86.26 | 81,498 | -0.45(-0.52%) |
Apr 28, 2021 | 87.01 | 87.02 | 86.55 | 86.72 | 71,565 | -1.09(-1.24%) |
Apr 27, 2021 | 87.40 | 87.96 | 87.15 | 87.81 | 197,340 | +0.43(+0.49%) |
Apr 26, 2021 | 87.16 | 87.48 | 87.15 | 87.38 | 49,466 | +0.16(+0.19%) |
Apr 23, 2021 | 86.13 | 87.46 | 85.99 | 87.22 | 72,073 | +1.33(+1.55%) |
Apr 22, 2021 | 86.20 | 86.76 | 85.55 | 85.89 | 38,789 | +0.12(+0.14%) |
Apr 21, 2021 | 84.22 | 85.77 | 83.99 | 85.77 | 23,227 | +1.06(+1.26%) |
Apr 20, 2021 | 85.52 | 85.58 | 84.06 | 84.71 | 48,137 | -1.01(-1.17%) |
Apr 19, 2021 | 86.33 | 86.33 | 85.40 | 85.71 | 267,214 | -0.89(-1.03%) |
Apr 16, 2021 | 86.16 | 86.69 | 86.16 | 86.60 | 96,787 | +0.84(+0.98%) |
Apr 15, 2021 | 85.84 | 85.84 | 85.41 | 85.76 | 31,464 | +0.57(+0.67%) |
Apr 14, 2021 | 85.34 | 85.85 | 85.06 | 85.19 | 67,767 | -0.15(-0.18%) |
Apr 13, 2021 | 85.21 | 85.52 | 84.73 | 85.34 | 48,669 | +0.25(+0.30%) |
Apr 12, 2021 | 84.90 | 85.09 | 84.56 | 85.09 | 38,524 | -0.10(-0.12%) |
Apr 09, 2021 | 84.51 | 85.23 | 84.51 | 85.19 | 31,745 | +0.58(+0.68%) |
Apr 08, 2021 | 84.65 | 84.77 | 84.13 | 84.62 | 58,620 | +0.49(+0.59%) |
Apr 07, 2021 | 84.98 | 84.98 | 83.96 | 84.13 | 93,536 | -0.92(-1.08%) |
Apr 06, 2021 | 84.44 | 85.28 | 84.44 | 85.04 | 59,577 | -0.22(-0.26%) |
Apr 05, 2021 | 84.97 | 85.42 | 84.79 | 85.27 | 57,343 | +1.04(+1.24%) |
Apr 01, 2021 | 84.12 | 84.37 | 84.03 | 84.22 | 43,843 | +0.76(+0.92%) |
Mar 31, 2021 | 82.95 | 83.82 | 82.95 | 83.46 | 50,003 | +0.82(+0.99%) |
Mar 30, 2021 | 81.57 | 82.65 | 81.52 | 82.64 | 35,475 | +0.69(+0.84%) |
Mar 29, 2021 | 82.64 | 82.77 | 81.69 | 81.95 | 70,004 | -0.82(-0.99%) |
Mar 26, 2021 | 81.62 | 82.77 | 81.62 | 82.77 | 53,667 | +1.19(+1.46%) |
Mar 25, 2021 | 80.50 | 81.69 | 79.76 | 81.58 | 35,409 | +0.75(+0.93%) |
Mar 24, 2021 | 81.28 | 82.03 | 80.70 | 80.83 | 58,677 | -0.52(-0.64%) |
Mar 23, 2021 | 82.86 | 82.89 | 81.02 | 81.35 | 49,710 | -1.78(-2.14%) |
Mar 22, 2021 | 82.62 | 83.55 | 82.41 | 83.13 | 26,063 | +0.34(+0.41%) |
Mar 19, 2021 | 82.69 | 82.93 | 80.96 | 82.79 | 34,040 | +0.19(+0.23%) |
Mar 18, 2021 | 83.59 | 84.38 | 82.54 | 82.60 | 47,018 | -1.74(-2.07%) |
Mar 17, 2021 | 83.31 | 84.36 | 82.93 | 84.34 | 37,203 | +0.46(+0.55%) |
Mar 16, 2021 | 85.26 | 85.26 | 83.60 | 83.88 | 41,880 | -1.31(-1.54%) |
Mar 15, 2021 | 84.48 | 85.20 | 83.79 | 85.20 | 49,480 | +0.72(+0.85%) |
Mar 12, 2021 | 83.82 | 84.48 | 83.34 | 84.48 | 60,424 | +0.04(+0.05%) |
Mar 11, 2021 | 83.46 | 84.57 | 83.46 | 84.44 | 43,321 | +1.47(+1.77%) |
Mar 10, 2021 | 82.38 | 83.07 | 82.22 | 82.97 | 77,658 | +1.12(+1.37%) |
Mar 09, 2021 | 81.74 | 82.31 | 81.35 | 81.85 | 37,072 | +1.07(+1.33%) |
Mar 08, 2021 | 80.76 | 81.74 | 80.62 | 80.78 | 41,983 | +0.09(+0.11%) |
Mar 05, 2021 | 80.86 | 80.86 | 77.77 | 80.69 | 103,570 | +0.94(+1.18%) |
Mar 04, 2021 | 82.15 | 82.39 | 78.60 | 79.75 | 171,473 | -2.60(-3.16%) |
Mar 03, 2021 | 83.04 | 83.58 | 82.35 | 82.35 | 72,367 | -0.94(-1.13%) |
Mar 02, 2021 | 84.25 | 84.25 | 83.03 | 83.29 | 77,274 | -0.88(-1.04%) |
Mar 01, 2021 | 82.94 | 84.28 | 82.64 | 84.17 | 42,573 | +2.12(+2.58%) |
Feb 26, 2021 | 81.84 | 82.53 | 80.71 | 82.06 | 89,498 | +0.29(+0.35%) |
Feb 25, 2021 | 83.79 | 83.99 | 81.39 | 81.77 | 58,143 | -2.17(-2.59%) |
Feb 24, 2021 | 81.60 | 84.01 | 81.55 | 83.94 | 106,540 | +2.01(+2.45%) |
Feb 23, 2021 | 80.96 | 82.18 | 79.59 | 81.93 | 81,596 | -0.74(-0.89%) |
Feb 22, 2021 | 83.08 | 83.46 | 82.65 | 82.67 | 68,345 | -0.95(-1.13%) |
Feb 19, 2021 | 82.89 | 83.98 | 82.89 | 83.61 | 36,316 | +1.16(+1.41%) |
Feb 18, 2021 | 82.91 | 82.91 | 81.81 | 82.45 | 45,921 | -1.25(-1.49%) |
Feb 17, 2021 | 83.12 | 83.75 | 82.57 | 83.70 | 57,608 | -0.35(-0.41%) |
Feb 16, 2021 | 84.80 | 84.89 | 83.96 | 84.05 | 60,055 | -0.27(-0.32%) |
Feb 12, 2021 | 83.42 | 84.34 | 83.13 | 84.32 | 48,008 | +0.86(+1.03%) |
Feb 11, 2021 | 83.26 | 83.96 | 82.55 | 83.46 | 33,751 | +0.86(+1.04%) |
Feb 10, 2021 | 83.44 | 83.56 | 82.15 | 82.60 | 83,796 | -0.30(-0.36%) |
Feb 09, 2021 | 82.66 | 83.00 | 82.45 | 82.90 | 35,746 | -0.16(-0.20%) |
Feb 08, 2021 | 82.60 | 83.06 | 82.21 | 83.06 | 50,566 | +1.00(+1.21%) |
Feb 05, 2021 | 81.96 | 82.07 | 81.42 | 82.06 | 36,006 | +0.37(+0.45%) |
Feb 04, 2021 | 82.10 | 82.17 | 81.53 | 81.70 | 68,379 | -0.35(-0.42%) |
Feb 03, 2021 | 81.77 | 82.05 | 81.44 | 82.05 | 42,574 | +0.32(+0.39%) |
Feb 02, 2021 | 80.98 | 81.75 | 80.75 | 81.73 | 45,516 | +1.29(+1.60%) |