Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.67 | 74.94 | 74.06 | 74.35 | 127,299 | -0.68(-0.91%) |
Apr 29, 2021 | 75.12 | 75.17 | 74.48 | 75.03 | 96,778 | +0.99(+1.34%) |
Apr 28, 2021 | 74.03 | 74.49 | 73.56 | 74.04 | 95,259 | +1.10(+1.50%) |
Apr 27, 2021 | 73.13 | 73.27 | 72.80 | 72.94 | 65,194 | +0.07(+0.10%) |
Apr 26, 2021 | 72.98 | 73.04 | 72.75 | 72.87 | 62,380 | +0.16(+0.22%) |
Apr 23, 2021 | 73.03 | 73.09 | 72.57 | 72.71 | 102,642 | -0.52(-0.70%) |
Apr 22, 2021 | 73.83 | 73.87 | 73.04 | 73.23 | 83,502 | -1.71(-2.28%) |
Apr 21, 2021 | 74.16 | 75.03 | 74.03 | 74.94 | 91,261 | +0.58(+0.78%) |
Apr 20, 2021 | 74.74 | 74.94 | 73.84 | 74.36 | 70,639 | -0.29(-0.39%) |
Apr 19, 2021 | 74.37 | 74.84 | 74.37 | 74.66 | 141,195 | +0.77(+1.05%) |
Apr 16, 2021 | 73.60 | 74.01 | 73.20 | 73.88 | 135,336 | -0.04(-0.05%) |
Apr 15, 2021 | 73.63 | 74.11 | 73.40 | 73.92 | 141,633 | +0.68(+0.93%) |
Apr 14, 2021 | 72.92 | 73.49 | 72.59 | 73.24 | 299,839 | +0.92(+1.27%) |
Apr 13, 2021 | 72.01 | 72.72 | 72.01 | 72.32 | 95,448 | +0.06(+0.08%) |
Apr 12, 2021 | 72.41 | 72.47 | 72.18 | 72.26 | 135,521 | -1.37(-1.86%) |
Apr 09, 2021 | 73.49 | 73.69 | 73.24 | 73.63 | 35,952 | +0.28(+0.38%) |
Apr 08, 2021 | 73.35 | 73.66 | 73.23 | 73.36 | 60,947 | -0.23(-0.31%) |
Apr 07, 2021 | 73.67 | 73.67 | 72.98 | 73.59 | 88,758 | -1.31(-1.75%) |
Apr 06, 2021 | 74.52 | 75.20 | 74.52 | 74.90 | 126,970 | +0.40(+0.53%) |
Apr 05, 2021 | 74.51 | 74.76 | 74.15 | 74.50 | 93,899 | -1.40(-1.84%) |
Apr 01, 2021 | 75.83 | 76.39 | 75.56 | 75.90 | 105,141 | +0.19(+0.26%) |
Mar 31, 2021 | 75.22 | 75.95 | 74.94 | 75.71 | 108,708 | +0.78(+1.04%) |
Mar 30, 2021 | 75.34 | 75.34 | 74.79 | 74.92 | 113,612 | -0.80(-1.06%) |
Mar 29, 2021 | 75.83 | 76.15 | 75.52 | 75.72 | 110,764 | -0.35(-0.46%) |
Mar 26, 2021 | 74.86 | 76.31 | 74.63 | 76.07 | 170,745 | +1.26(+1.69%) |
Mar 25, 2021 | 74.37 | 74.95 | 74.25 | 74.81 | 246,096 | +0.41(+0.56%) |
Mar 24, 2021 | 74.65 | 75.00 | 74.36 | 74.40 | 106,141 | +0.32(+0.43%) |
Mar 23, 2021 | 74.54 | 75.49 | 74.00 | 74.08 | 60,369 | -1.37(-1.82%) |
Mar 22, 2021 | 75.13 | 75.49 | 74.68 | 75.45 | 157,972 | -0.02(-0.02%) |
Mar 19, 2021 | 74.82 | 75.64 | 74.69 | 75.47 | 73,642 | +0.67(+0.90%) |
Mar 18, 2021 | 75.23 | 75.40 | 74.54 | 74.80 | 166,804 | -1.67(-2.18%) |
Mar 17, 2021 | 75.46 | 76.72 | 75.35 | 76.46 | 51,552 | +0.72(+0.95%) |
Mar 16, 2021 | 75.67 | 75.84 | 75.52 | 75.74 | 63,931 | +0.00(+0.00%) |
Mar 15, 2021 | 75.59 | 75.84 | 75.12 | 75.74 | 73,993 | +0.08(+0.11%) |
Mar 12, 2021 | 75.88 | 75.90 | 75.42 | 75.66 | 98,950 | -0.99(-1.29%) |
Mar 11, 2021 | 76.49 | 76.92 | 76.20 | 76.65 | 54,578 | +0.57(+0.75%) |
Mar 10, 2021 | 76.02 | 76.45 | 75.51 | 76.07 | 123,603 | +1.17(+1.56%) |
Mar 09, 2021 | 75.03 | 75.49 | 74.90 | 74.91 | 52,436 | +0.58(+0.78%) |
Mar 08, 2021 | 74.62 | 74.91 | 73.97 | 74.33 | 138,436 | -0.96(-1.27%) |
Mar 05, 2021 | 75.40 | 75.55 | 74.32 | 75.28 | 314,120 | +0.88(+1.19%) |
Mar 04, 2021 | 75.04 | 75.56 | 74.14 | 74.40 | 184,258 | -0.30(-0.41%) |
Mar 03, 2021 | 74.72 | 75.11 | 74.60 | 74.70 | 222,040 | +1.33(+1.81%) |
Mar 02, 2021 | 73.62 | 73.92 | 73.26 | 73.38 | 203,633 | -0.62(-0.83%) |
Mar 01, 2021 | 73.38 | 74.32 | 73.17 | 73.99 | 137,855 | +2.28(+3.18%) |
Feb 26, 2021 | 72.66 | 72.66 | 71.18 | 71.71 | 234,612 | -0.73(-1.00%) |
Feb 25, 2021 | 73.43 | 73.66 | 72.44 | 72.44 | 142,969 | -1.26(-1.71%) |
Feb 24, 2021 | 72.82 | 73.70 | 72.70 | 73.70 | 148,568 | -0.17(-0.22%) |
Feb 23, 2021 | 73.41 | 74.06 | 72.90 | 73.87 | 187,020 | +1.68(+2.32%) |
Feb 22, 2021 | 72.46 | 73.01 | 72.07 | 72.19 | 114,300 | -1.26(-1.72%) |
Feb 19, 2021 | 73.53 | 73.98 | 73.40 | 73.45 | 55,286 | -0.39(-0.52%) |
Feb 18, 2021 | 73.87 | 74.03 | 73.22 | 73.84 | 81,773 | -0.24(-0.32%) |
Feb 17, 2021 | 73.69 | 74.25 | 73.38 | 74.08 | 98,982 | -0.04(-0.05%) |
Feb 16, 2021 | 74.47 | 74.71 | 73.89 | 74.11 | 177,369 | +0.12(+0.16%) |
Feb 12, 2021 | 73.72 | 74.26 | 73.72 | 73.99 | 34,540 | +0.06(+0.07%) |
Feb 11, 2021 | 74.20 | 74.66 | 73.88 | 73.94 | 83,259 | -0.87(-1.17%) |
Feb 10, 2021 | 74.99 | 74.99 | 74.25 | 74.81 | 67,915 | -0.17(-0.23%) |
Feb 09, 2021 | 74.57 | 75.03 | 74.29 | 74.99 | 88,831 | +0.34(+0.46%) |
Feb 08, 2021 | 73.91 | 74.78 | 73.84 | 74.65 | 130,602 | +1.31(+1.78%) |
Feb 05, 2021 | 72.94 | 73.42 | 72.47 | 73.34 | 90,369 | +1.29(+1.79%) |
Feb 04, 2021 | 71.89 | 72.23 | 71.52 | 72.05 | 111,261 | -0.07(-0.10%) |
Feb 03, 2021 | 72.50 | 72.50 | 71.54 | 72.12 | 320,788 | -0.38(-0.52%) |
Feb 02, 2021 | 72.48 | 72.82 | 72.14 | 72.50 | 149,930 | +0.47(+0.65%) |