Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.48 | 86.49 | 86.17 | 86.20 | 46,300 | -0.34(-0.39%) |
Apr 29, 2021 | 86.34 | 86.57 | 86.27 | 86.54 | 33,839 | -0.22(-0.25%) |
Apr 28, 2021 | 86.53 | 86.78 | 86.50 | 86.76 | 18,938 | +0.12(+0.14%) |
Apr 27, 2021 | 86.91 | 86.96 | 86.63 | 86.64 | 28,138 | -0.48(-0.55%) |
Apr 26, 2021 | 87.24 | 87.29 | 87.10 | 87.12 | 29,541 | -0.20(-0.23%) |
Apr 23, 2021 | 87.53 | 87.58 | 87.14 | 87.32 | 20,400 | +0.09(+0.10%) |
Apr 22, 2021 | 87.16 | 87.29 | 87.08 | 87.23 | 20,797 | +0.03(+0.04%) |
Apr 21, 2021 | 87.20 | 87.22 | 87.12 | 87.20 | 6,665 | +0.01(+0.01%) |
Apr 20, 2021 | 86.92 | 87.23 | 86.92 | 87.19 | 31,551 | +0.10(+0.11%) |
Apr 19, 2021 | 87.03 | 87.23 | 87.02 | 87.09 | 30,784 | +0.49(+0.57%) |
Apr 16, 2021 | 86.55 | 86.64 | 86.55 | 86.60 | 59,800 | -0.10(-0.12%) |
Apr 15, 2021 | 86.66 | 86.75 | 86.63 | 86.70 | 19,862 | +0.18(+0.21%) |
Apr 14, 2021 | 86.45 | 86.52 | 86.40 | 86.52 | 32,484 | +0.09(+0.10%) |
Apr 13, 2021 | 86.25 | 86.46 | 86.20 | 86.43 | 42,501 | +0.32(+0.37%) |
Apr 12, 2021 | 86.18 | 86.18 | 86.09 | 86.11 | 49,442 | +0.14(+0.16%) |
Apr 09, 2021 | 85.85 | 86.01 | 85.80 | 85.97 | 612,400 | -0.29(-0.34%) |
Apr 08, 2021 | 86.37 | 86.45 | 86.22 | 86.26 | 65,234 | +0.38(+0.44%) |
Apr 07, 2021 | 85.88 | 85.97 | 85.76 | 85.88 | 65,704 | +0.05(+0.06%) |
Apr 06, 2021 | 85.85 | 85.93 | 85.76 | 85.83 | 44,181 | +0.26(+0.30%) |
Apr 05, 2021 | 85.36 | 85.71 | 85.36 | 85.57 | 77,396 | +0.35(+0.41%) |
Apr 01, 2021 | 85.22 | 85.28 | 85.14 | 85.22 | 62,700 | +0.06(+0.07%) |
Mar 31, 2021 | 85.10 | 85.38 | 85.08 | 85.16 | 71,820 | -0.29(-0.34%) |
Mar 30, 2021 | 85.44 | 85.56 | 85.40 | 85.45 | 52,094 | -0.42(-0.49%) |
Mar 29, 2021 | 85.95 | 85.96 | 85.84 | 85.87 | 28,252 | -0.13(-0.15%) |
Mar 26, 2021 | 85.92 | 86.04 | 85.87 | 86.00 | 23,900 | -0.41(-0.47%) |
Mar 25, 2021 | 86.47 | 86.47 | 86.31 | 86.41 | 38,362 | -0.35(-0.40%) |
Mar 24, 2021 | 86.60 | 86.77 | 86.54 | 86.76 | 19,474 | -0.09(-0.10%) |
Mar 23, 2021 | 86.79 | 86.85 | 86.71 | 86.85 | 32,130 | +0.17(+0.20%) |
Mar 22, 2021 | 86.66 | 86.76 | 86.65 | 86.68 | 33,084 | +0.10(+0.12%) |
Mar 19, 2021 | 86.49 | 86.65 | 86.48 | 86.58 | 23,600 | -0.04(-0.05%) |
Mar 18, 2021 | 86.32 | 86.65 | 86.32 | 86.62 | 20,326 | -0.01(-0.01%) |
Mar 17, 2021 | 86.37 | 86.69 | 86.28 | 86.63 | 35,330 | +0.09(+0.10%) |
Mar 16, 2021 | 86.63 | 86.67 | 86.47 | 86.54 | 42,049 | +0.11(+0.13%) |
Mar 15, 2021 | 86.33 | 86.47 | 86.32 | 86.43 | 12,346 | -0.10(-0.12%) |
Mar 12, 2021 | 86.48 | 86.65 | 86.42 | 86.53 | 77,700 | -0.43(-0.49%) |
Mar 11, 2021 | 86.77 | 87.02 | 86.75 | 86.96 | 41,317 | -0.06(-0.07%) |
Mar 10, 2021 | 87.01 | 87.02 | 86.80 | 87.02 | 86,195 | +0.08(+0.09%) |
Mar 09, 2021 | 86.76 | 86.97 | 86.64 | 86.94 | 434,115 | +0.34(+0.39%) |
Mar 08, 2021 | 86.76 | 86.76 | 86.57 | 86.60 | 141,702 | -0.46(-0.53%) |
Mar 05, 2021 | 87.10 | 87.22 | 87.00 | 87.06 | 88,500 | -0.35(-0.40%) |
Mar 04, 2021 | 87.75 | 87.83 | 87.37 | 87.41 | 59,890 | -0.74(-0.84%) |
Mar 03, 2021 | 88.16 | 88.24 | 88.03 | 88.15 | 32,624 | -0.22(-0.25%) |
Mar 02, 2021 | 88.29 | 88.39 | 88.27 | 88.37 | 24,294 | +0.02(+0.02%) |
Mar 01, 2021 | 88.45 | 88.57 | 88.24 | 88.35 | 54,689 | -0.15(-0.17%) |
Feb 26, 2021 | 88.64 | 88.67 | 88.41 | 88.50 | 57,700 | -0.25(-0.28%) |
Feb 25, 2021 | 88.85 | 88.96 | 88.67 | 88.75 | 62,968 | -0.36(-0.40%) |
Feb 24, 2021 | 89.00 | 89.11 | 88.91 | 89.11 | 72,521 | -0.50(-0.56%) |
Feb 23, 2021 | 89.54 | 89.77 | 89.51 | 89.61 | 32,044 | -0.16(-0.18%) |
Feb 22, 2021 | 89.51 | 89.86 | 89.49 | 89.77 | 54,371 | +0.30(+0.34%) |
Feb 19, 2021 | 89.39 | 89.48 | 89.28 | 89.47 | 72,100 | +0.18(+0.20%) |
Feb 18, 2021 | 89.19 | 89.31 | 89.10 | 89.29 | 15,890 | +0.20(+0.22%) |
Feb 17, 2021 | 89.02 | 89.16 | 89.02 | 89.09 | 56,562 | +0.01(+0.01%) |
Feb 16, 2021 | 89.20 | 89.28 | 89.03 | 89.08 | 54,765 | -0.83(-0.92%) |
Feb 12, 2021 | 89.76 | 89.92 | 89.76 | 89.91 | 95,000 | -0.19(-0.21%) |
Feb 11, 2021 | 90.07 | 90.14 | 90.04 | 90.10 | 23,017 | -0.09(-0.10%) |
Feb 10, 2021 | 90.20 | 90.22 | 90.13 | 90.19 | 13,217 | -0.05(-0.06%) |
Feb 09, 2021 | 90.13 | 90.26 | 90.13 | 90.24 | 14,065 | +0.55(+0.61%) |
Feb 08, 2021 | 89.55 | 89.72 | 89.54 | 89.69 | 38,441 | +0.16(+0.18%) |
Feb 05, 2021 | 89.40 | 89.58 | 89.39 | 89.53 | 73,300 | +0.13(+0.15%) |
Feb 04, 2021 | 89.57 | 89.57 | 89.38 | 89.40 | 25,191 | -0.44(-0.49%) |
Feb 03, 2021 | 89.81 | 89.88 | 89.81 | 89.84 | 37,732 | +0.00(+0.00%) |
Feb 02, 2021 | 89.87 | 89.87 | 89.76 | 89.84 | 16,328 | -0.06(-0.07%) |