Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.11 | 78.79 | 77.32 | 77.49 | 1,008,705 | -0.95(-1.22%) |
Apr 29, 2021 | 79.40 | 80.01 | 77.93 | 78.44 | 1,039,263 | -0.17(-0.22%) |
Apr 28, 2021 | 81.31 | 81.52 | 78.58 | 78.62 | 1,189,225 | -2.47(-3.05%) |
Apr 27, 2021 | 79.31 | 81.55 | 79.12 | 81.09 | 2,179,756 | +2.10(+2.66%) |
Apr 26, 2021 | 78.33 | 79.39 | 78.11 | 78.99 | 1,465,583 | +0.87(+1.12%) |
Apr 23, 2021 | 76.72 | 78.19 | 76.37 | 78.11 | 1,317,124 | +1.61(+2.10%) |
Apr 22, 2021 | 76.06 | 77.08 | 75.29 | 76.51 | 1,384,030 | +0.50(+0.66%) |
Apr 21, 2021 | 74.35 | 76.21 | 73.71 | 76.00 | 1,436,979 | +1.37(+1.83%) |
Apr 20, 2021 | 75.91 | 76.51 | 73.85 | 74.64 | 990,999 | -1.72(-2.25%) |
Apr 19, 2021 | 76.51 | 77.00 | 75.53 | 76.35 | 1,297,974 | -0.40(-0.53%) |
Apr 16, 2021 | 74.35 | 76.85 | 74.35 | 76.76 | 1,574,448 | +2.49(+3.35%) |
Apr 15, 2021 | 73.72 | 74.30 | 72.33 | 74.27 | 1,324,958 | +0.81(+1.10%) |
Apr 14, 2021 | 71.96 | 74.09 | 71.72 | 73.46 | 1,061,334 | +2.16(+3.03%) |
Apr 13, 2021 | 72.46 | 72.68 | 71.25 | 71.30 | 659,050 | -1.45(-1.99%) |
Apr 12, 2021 | 73.06 | 73.30 | 72.21 | 72.75 | 667,034 | -0.17(-0.24%) |
Apr 09, 2021 | 72.42 | 72.93 | 71.65 | 72.93 | 659,324 | +0.97(+1.35%) |
Apr 08, 2021 | 72.08 | 72.26 | 70.86 | 71.95 | 1,072,777 | -0.17(-0.24%) |
Apr 07, 2021 | 72.92 | 73.30 | 71.87 | 72.13 | 548,538 | -0.67(-0.92%) |
Apr 06, 2021 | 72.62 | 73.54 | 71.92 | 72.80 | 866,705 | +0.34(+0.47%) |
Apr 05, 2021 | 73.81 | 73.98 | 72.46 | 72.46 | 786,997 | -1.16(-1.57%) |
Apr 01, 2021 | 73.15 | 74.14 | 72.98 | 73.62 | 1,249,143 | +0.85(+1.17%) |
Mar 31, 2021 | 73.66 | 74.06 | 72.76 | 72.76 | 1,222,710 | -0.50(-0.68%) |
Mar 30, 2021 | 71.44 | 73.63 | 71.38 | 73.26 | 1,372,384 | +1.96(+2.74%) |
Mar 29, 2021 | 71.92 | 73.03 | 71.21 | 71.30 | 1,224,812 | -1.47(-2.02%) |
Mar 26, 2021 | 71.57 | 72.79 | 71.27 | 72.77 | 1,028,751 | +2.00(+2.83%) |
Mar 25, 2021 | 68.84 | 71.12 | 68.31 | 70.77 | 1,712,589 | +1.44(+2.08%) |
Mar 24, 2021 | 70.08 | 70.90 | 69.22 | 69.33 | 961,741 | -0.05(-0.07%) |
Mar 23, 2021 | 70.68 | 71.21 | 68.90 | 69.38 | 1,061,431 | -1.91(-2.68%) |
Mar 22, 2021 | 71.90 | 72.16 | 70.51 | 71.28 | 789,358 | -0.48(-0.67%) |
Mar 19, 2021 | 72.33 | 72.43 | 70.83 | 71.76 | 1,745,816 | -0.32(-0.45%) |
Mar 18, 2021 | 73.00 | 73.92 | 71.72 | 72.08 | 930,827 | -0.49(-0.67%) |
Mar 17, 2021 | 72.47 | 72.85 | 71.26 | 72.57 | 977,318 | +0.07(+0.10%) |
Mar 16, 2021 | 72.68 | 73.42 | 71.86 | 72.50 | 927,438 | -0.24(-0.33%) |
Mar 15, 2021 | 73.94 | 74.17 | 71.97 | 72.74 | 938,882 | -1.41(-1.91%) |
Mar 12, 2021 | 74.45 | 75.57 | 73.74 | 74.15 | 1,632,079 | -0.62(-0.83%) |
Mar 11, 2021 | 74.11 | 75.20 | 72.37 | 74.77 | 1,487,902 | +0.86(+1.17%) |
Mar 10, 2021 | 72.91 | 74.25 | 72.40 | 73.91 | 1,617,390 | +1.34(+1.85%) |
Mar 09, 2021 | 72.56 | 73.51 | 71.71 | 72.57 | 1,165,991 | +0.55(+0.76%) |
Mar 08, 2021 | 71.22 | 73.43 | 70.89 | 72.02 | 1,655,439 | +0.68(+0.95%) |
Mar 05, 2021 | 70.99 | 72.10 | 68.82 | 71.34 | 1,683,718 | +1.52(+2.18%) |
Mar 04, 2021 | 71.62 | 72.33 | 67.42 | 69.82 | 2,416,078 | -2.19(-3.05%) |
Mar 03, 2021 | 72.85 | 74.35 | 71.81 | 72.01 | 1,912,208 | -0.74(-1.02%) |
Mar 02, 2021 | 72.44 | 73.31 | 72.01 | 72.75 | 1,364,207 | +0.53(+0.74%) |
Mar 01, 2021 | 71.25 | 72.52 | 70.59 | 72.22 | 2,106,286 | +1.93(+2.74%) |
Feb 26, 2021 | 68.83 | 70.75 | 67.94 | 70.29 | 2,390,106 | +1.71(+2.49%) |
Feb 25, 2021 | 70.46 | 71.43 | 68.38 | 68.59 | 1,427,564 | -1.87(-2.66%) |
Feb 24, 2021 | 71.23 | 71.94 | 70.13 | 70.46 | 1,520,994 | -0.60(-0.84%) |
Feb 23, 2021 | 71.60 | 72.32 | 69.70 | 71.06 | 1,953,811 | -0.72(-1.00%) |
Feb 22, 2021 | 70.06 | 72.06 | 69.50 | 71.77 | 2,242,533 | +1.66(+2.37%) |
Feb 19, 2021 | 68.85 | 71.04 | 68.85 | 70.11 | 1,547,975 | +1.51(+2.19%) |
Feb 18, 2021 | 70.78 | 70.99 | 67.91 | 68.60 | 2,330,248 | -2.99(-4.18%) |
Feb 17, 2021 | 72.25 | 72.44 | 70.52 | 71.60 | 2,376,855 | -1.20(-1.65%) |
Feb 16, 2021 | 71.60 | 72.93 | 70.83 | 72.80 | 2,080,869 | +1.20(+1.68%) |
Feb 12, 2021 | 69.82 | 71.64 | 68.89 | 71.60 | 2,621,284 | +2.10(+3.02%) |
Feb 11, 2021 | 68.21 | 69.62 | 67.75 | 69.49 | 1,978,504 | +1.39(+2.04%) |
Feb 10, 2021 | 68.42 | 70.61 | 67.32 | 68.11 | 4,427,695 | -0.67(-0.98%) |
Feb 09, 2021 | 67.48 | 68.96 | 67.03 | 68.78 | 2,744,184 | +1.20(+1.78%) |
Feb 08, 2021 | 66.85 | 68.44 | 66.67 | 67.58 | 1,729,353 | +0.93(+1.40%) |
Feb 05, 2021 | 65.66 | 67.26 | 65.36 | 66.65 | 3,171,446 | +1.38(+2.11%) |
Feb 04, 2021 | 64.32 | 65.33 | 64.17 | 65.27 | 1,127,075 | +0.98(+1.53%) |
Feb 03, 2021 | 63.42 | 64.79 | 62.99 | 64.29 | 1,795,430 | +0.91(+1.44%) |
Feb 02, 2021 | 62.15 | 63.63 | 61.67 | 63.38 | 1,492,884 | +2.03(+3.31%) |