Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.54 | 76.54 | 75.21 | 75.24 | 123,910 | -1.30(-1.70%) |
Apr 29, 2021 | 77.04 | 77.04 | 76.13 | 76.54 | 16,521 | +0.21(+0.28%) |
Apr 28, 2021 | 77.22 | 77.22 | 76.28 | 76.33 | 16,682 | -0.20(-0.27%) |
Apr 27, 2021 | 76.69 | 76.69 | 76.30 | 76.53 | 19,787 | +0.09(+0.12%) |
Apr 26, 2021 | 76.17 | 76.57 | 76.17 | 76.44 | 22,557 | +0.56(+0.74%) |
Apr 23, 2021 | 75.16 | 76.21 | 74.85 | 75.88 | 18,768 | +1.24(+1.66%) |
Apr 22, 2021 | 75.62 | 75.62 | 74.61 | 74.64 | 24,513 | -0.58(-0.77%) |
Apr 21, 2021 | 74.31 | 75.31 | 74.01 | 75.22 | 55,074 | +1.20(+1.62%) |
Apr 20, 2021 | 75.27 | 75.27 | 73.66 | 74.03 | 44,583 | -1.24(-1.65%) |
Apr 19, 2021 | 75.94 | 75.94 | 74.93 | 75.27 | 24,396 | -0.70(-0.93%) |
Apr 16, 2021 | 75.78 | 76.19 | 75.55 | 75.98 | 30,277 | +0.70(+0.93%) |
Apr 15, 2021 | 75.88 | 75.88 | 74.92 | 75.28 | 41,406 | +0.27(+0.35%) |
Apr 14, 2021 | 74.73 | 75.44 | 74.73 | 75.01 | 11,165 | +0.39(+0.53%) |
Apr 13, 2021 | 75.49 | 75.49 | 74.21 | 74.62 | 34,476 | -0.48(-0.64%) |
Apr 12, 2021 | 74.87 | 75.22 | 74.53 | 75.10 | 21,334 | +0.41(+0.55%) |
Apr 09, 2021 | 74.66 | 74.68 | 74.19 | 74.68 | 14,309 | +0.36(+0.48%) |
Apr 08, 2021 | 74.43 | 74.47 | 73.47 | 74.33 | 15,443 | +0.38(+0.52%) |
Apr 07, 2021 | 74.89 | 74.89 | 73.94 | 73.95 | 44,659 | -0.71(-0.96%) |
Apr 06, 2021 | 75.21 | 75.41 | 74.65 | 74.66 | 27,821 | -0.38(-0.51%) |
Apr 05, 2021 | 75.54 | 75.54 | 74.66 | 75.04 | 30,081 | +0.80(+1.08%) |
Apr 01, 2021 | 74.15 | 74.35 | 73.49 | 74.24 | 41,580 | +0.83(+1.13%) |
Mar 31, 2021 | 74.29 | 74.29 | 73.28 | 73.41 | 27,522 | -0.23(-0.32%) |
Mar 30, 2021 | 73.25 | 73.72 | 72.92 | 73.64 | 46,047 | +0.60(+0.82%) |
Mar 29, 2021 | 74.12 | 74.25 | 72.86 | 73.04 | 70,327 | -1.18(-1.59%) |
Mar 26, 2021 | 73.44 | 74.22 | 72.73 | 74.22 | 45,105 | +1.88(+2.60%) |
Mar 25, 2021 | 70.86 | 72.43 | 70.23 | 72.34 | 17,634 | +1.22(+1.71%) |
Mar 24, 2021 | 72.18 | 72.34 | 70.90 | 71.12 | 11,961 | -0.04(-0.06%) |
Mar 23, 2021 | 72.64 | 72.79 | 70.98 | 71.17 | 39,359 | -1.92(-2.63%) |
Mar 22, 2021 | 73.48 | 73.48 | 72.76 | 73.09 | 19,258 | -0.04(-0.06%) |
Mar 19, 2021 | 73.57 | 73.75 | 73.12 | 73.13 | 20,774 | -0.13(-0.18%) |
Mar 18, 2021 | 74.97 | 74.97 | 73.17 | 73.27 | 20,769 | -1.48(-1.98%) |
Mar 17, 2021 | 74.76 | 74.76 | 73.49 | 74.74 | 12,549 | +0.39(+0.53%) |
Mar 16, 2021 | 75.39 | 75.39 | 74.10 | 74.35 | 36,965 | -0.73(-0.97%) |
Mar 15, 2021 | 74.46 | 75.09 | 73.92 | 75.08 | 13,228 | +1.16(+1.56%) |
Mar 12, 2021 | 73.86 | 73.92 | 73.31 | 73.92 | 12,153 | +0.47(+0.64%) |
Mar 11, 2021 | 72.77 | 73.49 | 72.77 | 73.45 | 20,777 | +1.18(+1.64%) |
Mar 10, 2021 | 71.44 | 72.54 | 71.44 | 72.27 | 12,894 | +0.87(+1.22%) |
Mar 09, 2021 | 72.28 | 72.28 | 71.39 | 71.39 | 18,475 | +0.37(+0.52%) |
Mar 08, 2021 | 71.16 | 71.83 | 70.62 | 71.02 | 18,866 | +0.45(+0.64%) |
Mar 05, 2021 | 69.89 | 70.57 | 67.87 | 70.57 | 16,619 | +1.67(+2.42%) |
Mar 04, 2021 | 70.74 | 70.74 | 67.93 | 68.91 | 26,934 | -1.33(-1.90%) |
Mar 03, 2021 | 71.46 | 71.46 | 70.24 | 70.24 | 20,656 | -0.66(-0.93%) |
Mar 02, 2021 | 72.16 | 72.16 | 70.90 | 70.90 | 14,301 | -0.87(-1.21%) |
Mar 01, 2021 | 71.48 | 72.13 | 71.11 | 71.77 | 60,551 | +1.87(+2.67%) |
Feb 26, 2021 | 70.37 | 70.53 | 69.22 | 69.90 | 23,787 | +0.02(+0.02%) |
Feb 25, 2021 | 71.87 | 71.87 | 69.78 | 69.89 | 46,230 | -1.81(-2.53%) |
Feb 24, 2021 | 70.99 | 71.89 | 70.88 | 71.70 | 21,659 | +0.99(+1.40%) |
Feb 23, 2021 | 70.49 | 70.87 | 69.47 | 70.71 | 24,797 | -0.12(-0.18%) |
Feb 22, 2021 | 71.42 | 71.47 | 70.82 | 70.83 | 154,277 | -0.70(-0.98%) |
Feb 19, 2021 | 71.50 | 71.74 | 71.05 | 71.54 | 11,010 | +0.86(+1.21%) |
Feb 18, 2021 | 71.62 | 71.62 | 70.54 | 70.68 | 12,032 | -0.82(-1.14%) |
Feb 17, 2021 | 71.85 | 71.85 | 70.99 | 71.50 | 17,450 | -0.34(-0.47%) |
Feb 16, 2021 | 73.05 | 73.05 | 71.83 | 71.84 | 29,603 | -0.02(-0.03%) |
Feb 12, 2021 | 71.51 | 72.09 | 71.49 | 71.86 | 17,035 | +0.26(+0.37%) |
Feb 11, 2021 | 71.76 | 71.76 | 70.77 | 71.59 | 16,993 | +0.58(+0.81%) |
Feb 10, 2021 | 71.66 | 71.66 | 70.64 | 71.02 | 13,198 | -0.03(-0.04%) |
Feb 09, 2021 | 71.39 | 71.39 | 70.55 | 71.05 | 26,481 | +0.13(+0.19%) |
Feb 08, 2021 | 70.55 | 70.91 | 70.06 | 70.91 | 8,736 | +1.41(+2.02%) |
Feb 05, 2021 | 69.43 | 69.67 | 69.19 | 69.51 | 19,736 | +0.63(+0.91%) |
Feb 04, 2021 | 68.53 | 69.16 | 68.53 | 68.88 | 11,187 | +0.71(+1.05%) |
Feb 03, 2021 | 68.27 | 68.27 | 67.74 | 68.17 | 32,576 | -0.04(-0.06%) |
Feb 02, 2021 | 68.11 | 68.31 | 67.61 | 68.21 | 10,983 | +1.05(+1.56%) |