Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.37 | 76.68 | 76.01 | 76.16 | 2,488,761 | -1.23(-1.58%) |
Apr 29, 2021 | 78.15 | 78.25 | 76.72 | 77.38 | 3,294,779 | -0.41(-0.53%) |
Apr 28, 2021 | 77.66 | 78.23 | 77.55 | 77.79 | 2,000,686 | +0.46(+0.60%) |
Apr 27, 2021 | 77.28 | 77.55 | 77.09 | 77.33 | 1,633,978 | +0.33(+0.43%) |
Apr 26, 2021 | 76.55 | 77.11 | 76.49 | 76.99 | 2,380,719 | -0.85(-1.09%) |
Apr 23, 2021 | 77.52 | 78.02 | 77.43 | 77.84 | 2,238,378 | +1.18(+1.54%) |
Apr 22, 2021 | 76.51 | 77.14 | 76.28 | 76.66 | 2,419,453 | +0.36(+0.47%) |
Apr 21, 2021 | 75.49 | 76.35 | 75.18 | 76.30 | 2,353,616 | +0.60(+0.80%) |
Apr 20, 2021 | 76.21 | 76.58 | 75.37 | 75.69 | 2,588,320 | -0.63(-0.83%) |
Apr 19, 2021 | 76.41 | 76.64 | 75.91 | 76.32 | 2,002,861 | -0.03(-0.04%) |
Apr 16, 2021 | 76.61 | 76.62 | 76.07 | 76.35 | 1,977,553 | +0.36(+0.48%) |
Apr 15, 2021 | 75.99 | 76.19 | 75.83 | 75.99 | 2,786,281 | +0.26(+0.34%) |
Apr 14, 2021 | 76.42 | 76.67 | 75.62 | 75.73 | 5,603,280 | -0.13(-0.17%) |
Apr 13, 2021 | 75.27 | 76.08 | 75.27 | 75.86 | 2,655,551 | +0.15(+0.20%) |
Apr 12, 2021 | 75.55 | 75.80 | 75.24 | 75.71 | 3,316,393 | +0.11(+0.15%) |
Apr 09, 2021 | 75.65 | 75.74 | 75.36 | 75.60 | 3,326,780 | -1.14(-1.49%) |
Apr 08, 2021 | 76.96 | 77.14 | 76.65 | 76.74 | 3,652,436 | +0.99(+1.31%) |
Apr 07, 2021 | 75.54 | 75.98 | 75.29 | 75.75 | 5,027,489 | -2.24(-2.87%) |
Apr 06, 2021 | 77.12 | 78.46 | 76.86 | 77.99 | 3,000,409 | +0.79(+1.02%) |
Apr 05, 2021 | 77.81 | 77.81 | 76.97 | 77.20 | 1,897,934 | +0.17(+0.22%) |
Apr 01, 2021 | 77.89 | 77.99 | 76.97 | 77.03 | 3,035,384 | +1.13(+1.49%) |
Mar 31, 2021 | 75.49 | 76.15 | 75.41 | 75.90 | 6,307,573 | +0.15(+0.20%) |
Mar 30, 2021 | 75.20 | 75.89 | 74.79 | 75.75 | 3,341,546 | +0.72(+0.95%) |
Mar 29, 2021 | 74.91 | 75.39 | 74.66 | 75.03 | 4,488,366 | -0.54(-0.71%) |
Mar 26, 2021 | 74.41 | 75.65 | 73.42 | 75.57 | 5,148,032 | +1.88(+2.55%) |
Mar 25, 2021 | 73.50 | 74.36 | 73.39 | 73.70 | 5,919,230 | -0.01(-0.01%) |
Mar 24, 2021 | 76.07 | 76.07 | 73.70 | 73.70 | 6,089,227 | -3.33(-4.32%) |
Mar 23, 2021 | 77.37 | 77.68 | 77.00 | 77.03 | 3,451,881 | -1.56(-1.99%) |
Mar 22, 2021 | 78.63 | 78.84 | 78.19 | 78.59 | 2,426,503 | -0.28(-0.35%) |
Mar 19, 2021 | 77.98 | 78.88 | 77.69 | 78.87 | 4,053,171 | +0.57(+0.72%) |
Mar 18, 2021 | 78.96 | 79.07 | 78.19 | 78.30 | 4,917,170 | -0.75(-0.95%) |
Mar 17, 2021 | 78.20 | 79.47 | 77.70 | 79.06 | 4,451,284 | +0.21(+0.27%) |
Mar 16, 2021 | 78.75 | 79.32 | 78.45 | 78.84 | 2,936,999 | +0.47(+0.60%) |
Mar 15, 2021 | 77.76 | 78.43 | 77.36 | 78.37 | 3,388,967 | -0.18(-0.22%) |
Mar 12, 2021 | 78.22 | 78.58 | 77.75 | 78.54 | 5,076,986 | -2.22(-2.75%) |
Mar 11, 2021 | 79.79 | 80.82 | 79.34 | 80.77 | 6,907,728 | +3.55(+4.60%) |
Mar 10, 2021 | 78.96 | 79.18 | 76.91 | 77.22 | 5,373,028 | -1.37(-1.75%) |
Mar 09, 2021 | 77.23 | 78.97 | 77.18 | 78.59 | 6,441,441 | +3.08(+4.08%) |
Mar 08, 2021 | 76.78 | 76.89 | 75.39 | 75.51 | 6,583,627 | -3.63(-4.59%) |
Mar 05, 2021 | 79.60 | 79.60 | 77.15 | 79.14 | 8,429,817 | +0.36(+0.46%) |
Mar 04, 2021 | 80.05 | 80.48 | 78.10 | 78.78 | 7,281,258 | -2.51(-3.09%) |
Mar 03, 2021 | 82.63 | 82.96 | 81.03 | 81.29 | 6,704,494 | -0.39(-0.48%) |
Mar 02, 2021 | 82.59 | 82.68 | 81.64 | 81.68 | 2,862,970 | -1.76(-2.10%) |
Mar 01, 2021 | 82.55 | 83.53 | 82.41 | 83.43 | 2,854,898 | +2.51(+3.10%) |
Feb 26, 2021 | 81.17 | 81.73 | 80.19 | 80.92 | 6,645,918 | -0.92(-1.12%) |
Feb 25, 2021 | 83.69 | 83.91 | 81.68 | 81.84 | 5,362,703 | -1.85(-2.21%) |
Feb 24, 2021 | 83.25 | 83.73 | 82.12 | 83.69 | 5,123,316 | -1.71(-2.00%) |
Feb 23, 2021 | 83.95 | 85.70 | 82.54 | 85.40 | 5,322,195 | +0.19(+0.22%) |
Feb 22, 2021 | 85.90 | 86.36 | 85.17 | 85.22 | 6,187,064 | -3.64(-4.10%) |
Feb 19, 2021 | 89.14 | 89.43 | 88.64 | 88.86 | 2,368,951 | +0.70(+0.79%) |
Feb 18, 2021 | 87.87 | 88.22 | 87.05 | 88.16 | 3,922,003 | -2.13(-2.36%) |
Feb 17, 2021 | 90.25 | 90.62 | 89.59 | 90.29 | 3,069,397 | +0.59(+0.65%) |
Feb 16, 2021 | 90.09 | 90.34 | 89.49 | 89.70 | 2,850,140 | +0.17(+0.19%) |
Feb 12, 2021 | 89.39 | 89.99 | 88.90 | 89.53 | 2,168,839 | -0.12(-0.13%) |
Feb 11, 2021 | 89.37 | 90.12 | 89.21 | 89.66 | 5,971,397 | +1.36(+1.54%) |
Feb 10, 2021 | 88.81 | 89.15 | 87.56 | 88.30 | 4,214,295 | +0.72(+0.82%) |
Feb 09, 2021 | 86.45 | 87.68 | 86.45 | 87.58 | 4,080,678 | +1.64(+1.90%) |
Feb 08, 2021 | 85.87 | 86.13 | 85.70 | 85.95 | 2,345,049 | +0.11(+0.13%) |
Feb 05, 2021 | 85.48 | 85.87 | 85.12 | 85.84 | 2,623,318 | +0.53(+0.62%) |
Feb 04, 2021 | 85.34 | 85.39 | 84.87 | 85.31 | 3,272,953 | +0.03(+0.03%) |
Feb 03, 2021 | 85.46 | 85.70 | 85.06 | 85.28 | 6,200,342 | +0.75(+0.89%) |
Feb 02, 2021 | 84.78 | 84.79 | 83.97 | 84.53 | 3,491,140 | +0.84(+1.00%) |