Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.30 | 85.61 | 83.46 | 83.79 | 2,740,817 | -2.13(-2.48%) |
Apr 29, 2021 | 85.98 | 86.03 | 85.08 | 85.92 | 1,740,545 | +0.66(+0.77%) |
Apr 28, 2021 | 85.29 | 85.83 | 84.98 | 85.26 | 1,564,935 | -0.07(-0.09%) |
Apr 27, 2021 | 85.46 | 85.57 | 84.62 | 85.34 | 2,079,655 | +0.03(+0.03%) |
Apr 26, 2021 | 85.90 | 86.64 | 85.27 | 85.31 | 2,426,346 | -0.31(-0.36%) |
Apr 23, 2021 | 85.11 | 86.00 | 84.58 | 85.61 | 2,563,920 | +0.87(+1.03%) |
Apr 22, 2021 | 85.62 | 85.62 | 84.65 | 84.74 | 2,728,029 | -0.55(-0.64%) |
Apr 21, 2021 | 83.89 | 85.42 | 83.73 | 85.29 | 2,563,536 | +1.19(+1.41%) |
Apr 20, 2021 | 84.64 | 84.91 | 83.25 | 84.11 | 2,944,261 | -0.89(-1.05%) |
Apr 19, 2021 | 85.37 | 85.80 | 84.36 | 84.99 | 2,735,211 | -0.38(-0.44%) |
Apr 16, 2021 | 85.83 | 86.36 | 85.01 | 85.37 | 2,666,084 | +0.44(+0.52%) |
Apr 15, 2021 | 85.35 | 85.47 | 84.11 | 84.93 | 3,297,098 | +0.17(+0.20%) |
Apr 14, 2021 | 83.84 | 85.03 | 83.78 | 84.76 | 3,120,553 | +0.84(+1.00%) |
Apr 13, 2021 | 84.72 | 84.86 | 83.30 | 83.92 | 2,946,456 | -1.28(-1.50%) |
Apr 12, 2021 | 85.10 | 85.53 | 84.80 | 85.20 | 2,439,204 | +0.06(+0.08%) |
Apr 09, 2021 | 84.70 | 85.77 | 84.20 | 85.13 | 3,516,656 | +0.83(+0.99%) |
Apr 08, 2021 | 84.29 | 84.46 | 83.37 | 84.30 | 2,615,927 | -0.05(-0.05%) |
Apr 07, 2021 | 84.56 | 85.13 | 83.87 | 84.35 | 3,075,015 | -0.35(-0.42%) |
Apr 06, 2021 | 85.03 | 85.77 | 84.38 | 84.70 | 3,071,422 | -0.13(-0.15%) |
Apr 05, 2021 | 84.41 | 85.70 | 84.40 | 84.83 | 3,951,369 | +1.11(+1.33%) |
Apr 01, 2021 | 83.49 | 83.91 | 82.92 | 83.72 | 3,627,028 | +0.18(+0.21%) |
Mar 31, 2021 | 84.39 | 84.86 | 83.35 | 83.54 | 3,839,595 | -0.85(-1.01%) |
Mar 30, 2021 | 84.74 | 85.11 | 83.94 | 84.39 | 2,806,240 | -0.08(-0.10%) |
Mar 29, 2021 | 84.29 | 85.42 | 84.04 | 84.48 | 3,528,492 | -0.31(-0.37%) |
Mar 26, 2021 | 83.42 | 84.91 | 82.94 | 84.79 | 4,420,471 | +2.20(+2.67%) |
Mar 25, 2021 | 81.13 | 82.82 | 80.32 | 82.59 | 2,329,365 | +1.05(+1.28%) |
Mar 24, 2021 | 81.48 | 83.26 | 81.48 | 81.54 | 2,340,157 | +0.78(+0.96%) |
Mar 23, 2021 | 81.90 | 83.08 | 80.42 | 80.76 | 2,853,979 | -1.97(-2.38%) |
Mar 22, 2021 | 82.11 | 83.23 | 81.29 | 82.73 | 2,374,851 | +0.80(+0.97%) |
Mar 19, 2021 | 82.38 | 82.80 | 80.80 | 81.94 | 11,808,873 | -0.90(-1.08%) |
Mar 18, 2021 | 83.70 | 85.01 | 82.61 | 82.84 | 2,485,506 | -0.98(-1.17%) |
Mar 17, 2021 | 82.51 | 83.98 | 82.41 | 83.82 | 2,553,961 | +1.35(+1.64%) |
Mar 16, 2021 | 83.85 | 84.03 | 81.99 | 82.47 | 3,631,027 | -1.72(-2.05%) |
Mar 15, 2021 | 84.96 | 85.54 | 83.00 | 84.19 | 2,890,195 | -1.19(-1.39%) |
Mar 12, 2021 | 84.68 | 85.42 | 84.38 | 85.37 | 2,635,305 | +0.82(+0.97%) |
Mar 11, 2021 | 85.23 | 85.88 | 84.28 | 84.55 | 2,870,159 | -0.38(-0.45%) |
Mar 10, 2021 | 83.70 | 85.32 | 83.41 | 84.93 | 3,301,979 | +1.59(+1.91%) |
Mar 09, 2021 | 85.79 | 86.06 | 83.32 | 83.34 | 3,639,408 | -1.97(-2.31%) |
Mar 08, 2021 | 85.19 | 86.47 | 84.34 | 85.31 | 4,313,207 | +1.01(+1.20%) |
Mar 05, 2021 | 83.14 | 84.51 | 81.54 | 84.30 | 3,562,770 | +2.36(+2.88%) |
Mar 04, 2021 | 81.91 | 83.26 | 80.34 | 81.94 | 4,104,750 | -0.04(-0.05%) |
Mar 03, 2021 | 81.33 | 82.90 | 80.92 | 81.98 | 3,764,117 | +0.83(+1.03%) |
Mar 02, 2021 | 81.79 | 82.29 | 80.98 | 81.14 | 2,186,795 | -0.75(-0.92%) |
Mar 01, 2021 | 80.62 | 82.57 | 80.48 | 81.89 | 1,992,139 | +2.35(+2.96%) |
Feb 26, 2021 | 80.89 | 81.37 | 79.51 | 79.54 | 3,494,409 | -1.32(-1.64%) |
Feb 25, 2021 | 81.86 | 82.07 | 80.46 | 80.86 | 3,005,552 | -1.52(-1.84%) |
Feb 24, 2021 | 80.61 | 82.50 | 80.50 | 82.38 | 3,053,323 | +2.01(+2.50%) |
Feb 23, 2021 | 79.91 | 80.71 | 79.17 | 80.37 | 2,878,116 | +0.58(+0.73%) |
Feb 22, 2021 | 79.11 | 80.46 | 78.09 | 79.79 | 2,207,408 | +0.67(+0.84%) |
Feb 19, 2021 | 78.48 | 79.74 | 78.36 | 79.12 | 2,658,524 | +0.99(+1.27%) |
Feb 18, 2021 | 78.20 | 78.36 | 77.46 | 78.13 | 1,441,488 | -0.45(-0.58%) |
Feb 17, 2021 | 78.64 | 79.09 | 77.97 | 78.59 | 1,982,109 | -0.19(-0.24%) |
Feb 16, 2021 | 79.63 | 79.82 | 78.63 | 78.77 | 2,971,262 | -0.24(-0.30%) |
Feb 12, 2021 | 78.32 | 79.24 | 78.30 | 79.01 | 1,512,800 | +0.16(+0.20%) |
Feb 11, 2021 | 78.98 | 79.36 | 77.45 | 78.86 | 1,752,139 | +0.56(+0.72%) |
Feb 10, 2021 | 79.42 | 79.56 | 78.20 | 78.30 | 2,758,901 | -0.77(-0.98%) |
Feb 09, 2021 | 79.55 | 79.64 | 78.65 | 79.07 | 1,701,139 | -0.57(-0.72%) |
Feb 08, 2021 | 79.67 | 80.15 | 78.96 | 79.64 | 3,529,152 | +0.38(+0.48%) |
Feb 05, 2021 | 78.28 | 79.72 | 77.86 | 79.26 | 4,164,188 | +1.80(+2.32%) |
Feb 04, 2021 | 77.79 | 78.36 | 77.07 | 77.47 | 4,842,205 | +0.44(+0.57%) |
Feb 03, 2021 | 76.95 | 77.07 | 75.53 | 77.02 | 4,050,871 | -0.09(-0.12%) |
Feb 02, 2021 | 76.74 | 78.06 | 76.40 | 77.12 | 4,370,829 | +2.72(+3.66%) |