Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.61 | 82.61 | 80.98 | 81.62 | 1,009,517 | -1.11(-1.34%) |
Apr 29, 2021 | 82.40 | 82.92 | 81.71 | 82.73 | 831,751 | +1.04(+1.28%) |
Apr 28, 2021 | 82.82 | 83.80 | 81.68 | 81.69 | 1,015,192 | -1.17(-1.42%) |
Apr 27, 2021 | 81.86 | 82.90 | 81.71 | 82.86 | 700,292 | +1.16(+1.41%) |
Apr 26, 2021 | 81.21 | 82.48 | 81.21 | 81.70 | 839,989 | +0.65(+0.80%) |
Apr 23, 2021 | 79.38 | 81.35 | 78.55 | 81.05 | 1,422,126 | +1.68(+2.11%) |
Apr 22, 2021 | 81.21 | 81.54 | 79.33 | 79.38 | 1,419,220 | +2.52(+3.27%) |
Apr 21, 2021 | 75.65 | 77.20 | 75.41 | 76.86 | 865,514 | +1.16(+1.54%) |
Apr 20, 2021 | 76.59 | 78.09 | 75.41 | 75.70 | 834,503 | -0.21(-0.28%) |
Apr 19, 2021 | 77.17 | 77.35 | 75.70 | 75.91 | 1,235,309 | -1.70(-2.18%) |
Apr 16, 2021 | 77.25 | 77.81 | 76.66 | 77.61 | 708,862 | +1.00(+1.30%) |
Apr 15, 2021 | 77.45 | 77.83 | 75.88 | 76.61 | 666,345 | -0.61(-0.80%) |
Apr 14, 2021 | 76.91 | 78.14 | 76.91 | 77.22 | 1,067,940 | +0.30(+0.39%) |
Apr 13, 2021 | 76.10 | 77.05 | 75.65 | 76.92 | 1,145,384 | +0.67(+0.88%) |
Apr 12, 2021 | 75.48 | 76.37 | 75.46 | 76.25 | 689,008 | +0.47(+0.61%) |
Apr 09, 2021 | 75.15 | 76.00 | 74.98 | 75.79 | 1,052,131 | +1.03(+1.38%) |
Apr 08, 2021 | 74.27 | 75.03 | 73.69 | 74.75 | 722,943 | +0.61(+0.83%) |
Apr 07, 2021 | 73.95 | 74.30 | 73.44 | 74.14 | 876,560 | +0.21(+0.29%) |
Apr 06, 2021 | 72.63 | 75.12 | 72.31 | 73.93 | 1,373,540 | +1.08(+1.48%) |
Apr 05, 2021 | 72.90 | 73.70 | 72.32 | 72.84 | 873,834 | +0.49(+0.68%) |
Apr 01, 2021 | 72.90 | 73.25 | 71.91 | 72.35 | 2,065,083 | -0.38(-0.53%) |
Mar 31, 2021 | 72.20 | 73.44 | 72.11 | 72.73 | 1,049,617 | +0.48(+0.66%) |
Mar 30, 2021 | 71.38 | 72.52 | 71.17 | 72.26 | 716,712 | +1.10(+1.55%) |
Mar 29, 2021 | 71.57 | 73.03 | 70.67 | 71.16 | 843,662 | -0.71(-0.99%) |
Mar 26, 2021 | 71.00 | 71.95 | 70.24 | 71.87 | 893,914 | +1.83(+2.61%) |
Mar 25, 2021 | 68.34 | 70.44 | 68.20 | 70.04 | 928,109 | +1.39(+2.02%) |
Mar 24, 2021 | 69.15 | 70.50 | 68.60 | 68.65 | 898,903 | +0.23(+0.34%) |
Mar 23, 2021 | 69.70 | 69.98 | 68.17 | 68.42 | 873,907 | -1.92(-2.73%) |
Mar 22, 2021 | 71.61 | 71.89 | 69.33 | 70.34 | 973,702 | -1.13(-1.58%) |
Mar 19, 2021 | 71.62 | 72.18 | 70.09 | 71.47 | 5,324,521 | -0.73(-1.01%) |
Mar 18, 2021 | 70.63 | 73.76 | 70.24 | 72.19 | 1,226,885 | +1.70(+2.41%) |
Mar 17, 2021 | 70.79 | 71.40 | 69.99 | 70.50 | 1,140,950 | -0.01(-0.01%) |
Mar 16, 2021 | 72.27 | 72.61 | 70.08 | 70.51 | 954,425 | -1.75(-2.42%) |
Mar 15, 2021 | 72.56 | 72.67 | 71.31 | 72.26 | 1,172,618 | -0.81(-1.11%) |
Mar 12, 2021 | 72.43 | 73.13 | 71.22 | 73.07 | 694,264 | +1.02(+1.41%) |
Mar 11, 2021 | 71.70 | 72.81 | 70.90 | 72.05 | 632,223 | +0.77(+1.08%) |
Mar 10, 2021 | 71.34 | 71.93 | 70.78 | 71.28 | 1,113,859 | -0.27(-0.38%) |
Mar 09, 2021 | 72.32 | 72.86 | 71.41 | 71.55 | 1,333,820 | -0.38(-0.53%) |
Mar 08, 2021 | 72.43 | 72.88 | 71.16 | 71.93 | 1,226,006 | +0.27(+0.38%) |
Mar 05, 2021 | 71.51 | 71.97 | 70.21 | 71.66 | 1,382,196 | +1.04(+1.48%) |
Mar 04, 2021 | 71.72 | 72.09 | 69.60 | 70.62 | 1,435,389 | -1.03(-1.44%) |
Mar 03, 2021 | 72.61 | 73.20 | 71.65 | 71.65 | 1,350,979 | -0.65(-0.90%) |
Mar 02, 2021 | 73.64 | 74.39 | 72.23 | 72.30 | 1,318,630 | -1.33(-1.81%) |
Mar 01, 2021 | 72.79 | 73.94 | 72.56 | 73.64 | 1,257,378 | +1.16(+1.61%) |
Feb 26, 2021 | 73.94 | 74.35 | 72.01 | 72.47 | 2,144,192 | -1.49(-2.02%) |
Feb 25, 2021 | 76.95 | 77.08 | 73.72 | 73.96 | 1,844,598 | -2.57(-3.36%) |
Feb 24, 2021 | 76.62 | 77.25 | 75.51 | 76.53 | 1,616,008 | -0.24(-0.32%) |
Feb 23, 2021 | 74.82 | 77.43 | 74.00 | 76.78 | 1,490,934 | +1.61(+2.15%) |
Feb 22, 2021 | 72.52 | 75.63 | 72.15 | 75.16 | 1,111,889 | +2.43(+3.34%) |
Feb 19, 2021 | 71.57 | 73.16 | 71.57 | 72.73 | 987,861 | +1.43(+2.00%) |
Feb 18, 2021 | 70.40 | 71.80 | 69.95 | 71.30 | 932,733 | +0.36(+0.51%) |
Feb 17, 2021 | 69.01 | 71.52 | 68.64 | 70.94 | 1,251,353 | +1.61(+2.33%) |
Feb 16, 2021 | 68.58 | 69.39 | 67.83 | 69.33 | 1,325,627 | +0.91(+1.33%) |
Feb 12, 2021 | 67.85 | 68.72 | 67.74 | 68.42 | 852,746 | +0.67(+0.99%) |
Feb 11, 2021 | 67.74 | 68.55 | 66.96 | 67.75 | 888,122 | +0.05(+0.07%) |
Feb 10, 2021 | 67.52 | 68.04 | 66.38 | 67.71 | 1,106,817 | +0.76(+1.14%) |
Feb 09, 2021 | 66.68 | 67.14 | 65.87 | 66.95 | 664,873 | +0.08(+0.12%) |
Feb 08, 2021 | 65.97 | 66.97 | 65.61 | 66.86 | 642,164 | +1.19(+1.81%) |
Feb 05, 2021 | 65.63 | 66.41 | 64.99 | 65.68 | 751,275 | +0.42(+0.64%) |
Feb 04, 2021 | 65.00 | 66.18 | 64.87 | 65.26 | 1,070,439 | +0.06(+0.10%) |
Feb 03, 2021 | 63.27 | 65.43 | 62.83 | 65.19 | 1,363,119 | +2.60(+4.15%) |
Feb 02, 2021 | 63.85 | 63.99 | 61.69 | 62.60 | 1,993,293 | -1.11(-1.75%) |