Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.41 | 72.36 | 70.09 | 70.84 | 1,436,055 | -1.12(-1.56%) |
Apr 29, 2021 | 71.77 | 72.82 | 71.51 | 71.97 | 324,568 | +0.87(+1.22%) |
Apr 28, 2021 | 71.40 | 71.87 | 71.09 | 71.10 | 211,234 | -0.26(-0.36%) |
Apr 27, 2021 | 71.47 | 71.47 | 70.36 | 71.35 | 307,596 | +0.43(+0.60%) |
Apr 26, 2021 | 72.41 | 72.78 | 70.78 | 70.92 | 218,469 | -0.78(-1.08%) |
Apr 23, 2021 | 69.66 | 72.43 | 68.87 | 71.70 | 302,004 | +2.17(+3.12%) |
Apr 22, 2021 | 70.75 | 70.76 | 69.50 | 69.53 | 234,730 | -0.83(-1.18%) |
Apr 21, 2021 | 68.90 | 70.58 | 68.81 | 70.36 | 210,675 | +1.39(+2.01%) |
Apr 20, 2021 | 70.19 | 70.53 | 68.75 | 68.97 | 184,279 | -1.56(-2.21%) |
Apr 19, 2021 | 71.08 | 71.33 | 69.93 | 70.53 | 184,423 | -0.52(-0.73%) |
Apr 16, 2021 | 71.76 | 71.83 | 70.54 | 71.05 | 149,577 | +0.23(+0.32%) |
Apr 15, 2021 | 70.82 | 70.87 | 69.28 | 70.82 | 135,104 | +0.15(+0.21%) |
Apr 14, 2021 | 69.65 | 71.24 | 69.65 | 70.68 | 113,710 | +0.85(+1.22%) |
Apr 13, 2021 | 70.82 | 71.24 | 69.57 | 69.83 | 170,019 | -1.55(-2.17%) |
Apr 12, 2021 | 71.84 | 71.95 | 71.12 | 71.38 | 180,671 | -0.13(-0.18%) |
Apr 09, 2021 | 71.38 | 71.61 | 70.75 | 71.51 | 158,124 | +0.70(+0.99%) |
Apr 08, 2021 | 70.15 | 71.07 | 69.26 | 70.81 | 309,537 | +0.27(+0.39%) |
Apr 07, 2021 | 70.33 | 70.87 | 69.73 | 70.53 | 317,551 | +0.51(+0.73%) |
Apr 06, 2021 | 70.72 | 71.03 | 69.82 | 70.02 | 156,167 | -0.81(-1.15%) |
Apr 05, 2021 | 71.48 | 71.85 | 70.03 | 70.83 | 169,123 | +0.29(+0.41%) |
Apr 01, 2021 | 69.75 | 70.57 | 69.22 | 70.54 | 313,072 | +0.53(+0.76%) |
Mar 31, 2021 | 71.12 | 71.58 | 69.99 | 70.01 | 380,825 | -1.36(-1.91%) |
Mar 30, 2021 | 71.65 | 72.74 | 71.12 | 71.37 | 270,965 | +0.37(+0.53%) |
Mar 29, 2021 | 71.57 | 72.93 | 70.84 | 71.00 | 273,935 | -1.51(-2.09%) |
Mar 26, 2021 | 71.21 | 72.68 | 70.82 | 72.51 | 211,709 | +2.13(+3.02%) |
Mar 25, 2021 | 68.81 | 70.78 | 68.52 | 70.39 | 177,264 | +1.51(+2.19%) |
Mar 24, 2021 | 69.37 | 71.12 | 68.85 | 68.88 | 286,488 | +0.12(+0.17%) |
Mar 23, 2021 | 69.57 | 70.26 | 68.54 | 68.76 | 257,717 | -1.75(-2.48%) |
Mar 22, 2021 | 72.07 | 72.07 | 69.72 | 70.51 | 221,902 | -2.19(-3.01%) |
Mar 19, 2021 | 72.07 | 72.91 | 71.00 | 72.70 | 984,144 | +0.20(+0.28%) |
Mar 18, 2021 | 72.86 | 74.63 | 72.14 | 72.50 | 202,895 | +0.57(+0.79%) |
Mar 17, 2021 | 72.87 | 73.41 | 71.46 | 71.94 | 199,656 | -0.36(-0.50%) |
Mar 16, 2021 | 72.04 | 72.33 | 70.96 | 72.30 | 176,335 | -0.39(-0.54%) |
Mar 15, 2021 | 75.20 | 75.20 | 71.93 | 72.70 | 232,995 | -2.56(-3.40%) |
Mar 12, 2021 | 73.96 | 75.31 | 73.72 | 75.25 | 376,738 | +2.24(+3.06%) |
Mar 11, 2021 | 71.66 | 73.06 | 71.66 | 73.01 | 231,454 | +0.91(+1.26%) |
Mar 10, 2021 | 71.42 | 72.63 | 70.85 | 72.11 | 383,743 | +1.25(+1.77%) |
Mar 09, 2021 | 70.05 | 72.12 | 68.12 | 70.85 | 352,638 | +0.26(+0.37%) |
Mar 08, 2021 | 69.32 | 70.85 | 68.46 | 70.59 | 323,912 | +2.26(+3.31%) |
Mar 05, 2021 | 67.85 | 68.41 | 66.85 | 68.33 | 278,143 | +1.84(+2.77%) |
Mar 04, 2021 | 66.32 | 68.32 | 65.76 | 66.49 | 245,103 | +0.07(+0.11%) |
Mar 03, 2021 | 65.62 | 68.04 | 65.48 | 66.41 | 214,736 | +1.13(+1.74%) |
Mar 02, 2021 | 65.97 | 66.11 | 64.86 | 65.28 | 177,471 | -0.94(-1.41%) |
Mar 01, 2021 | 65.87 | 66.32 | 65.26 | 66.22 | 194,412 | +1.59(+2.46%) |
Feb 26, 2021 | 65.50 | 65.92 | 64.44 | 64.63 | 259,086 | -1.21(-1.83%) |
Feb 25, 2021 | 67.54 | 67.69 | 65.66 | 65.83 | 189,798 | -1.03(-1.55%) |
Feb 24, 2021 | 66.11 | 67.17 | 66.08 | 66.87 | 237,164 | +1.25(+1.91%) |
Feb 23, 2021 | 65.42 | 66.27 | 64.54 | 65.62 | 238,392 | +0.44(+0.68%) |
Feb 22, 2021 | 63.26 | 65.24 | 63.07 | 65.17 | 298,001 | +1.62(+2.56%) |
Feb 19, 2021 | 63.66 | 63.74 | 63.16 | 63.55 | 283,100 | +0.30(+0.47%) |
Feb 18, 2021 | 63.26 | 63.71 | 62.85 | 63.25 | 246,568 | -0.26(-0.41%) |
Feb 17, 2021 | 63.59 | 63.88 | 63.14 | 63.51 | 228,019 | -0.34(-0.53%) |
Feb 16, 2021 | 64.25 | 64.33 | 63.47 | 63.85 | 167,782 | +0.25(+0.40%) |
Feb 12, 2021 | 63.64 | 64.35 | 63.04 | 63.59 | 151,023 | -0.08(-0.13%) |
Feb 11, 2021 | 63.88 | 64.69 | 62.61 | 63.67 | 255,630 | -0.10(-0.16%) |
Feb 10, 2021 | 64.64 | 64.82 | 63.56 | 63.77 | 285,690 | -0.66(-1.03%) |
Feb 09, 2021 | 62.84 | 64.45 | 62.83 | 64.44 | 233,095 | +1.25(+1.98%) |
Feb 08, 2021 | 62.27 | 63.19 | 61.49 | 63.18 | 242,954 | +1.19(+1.92%) |
Feb 05, 2021 | 62.28 | 62.31 | 60.87 | 61.99 | 174,817 | +0.10(+0.16%) |
Feb 04, 2021 | 60.70 | 62.28 | 60.70 | 61.89 | 251,480 | +1.33(+2.20%) |
Feb 03, 2021 | 60.44 | 60.80 | 59.67 | 60.56 | 212,404 | -0.19(-0.31%) |
Feb 02, 2021 | 60.50 | 61.20 | 59.77 | 60.75 | 333,969 | +0.85(+1.42%) |