Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.18 | 77.29 | 75.32 | 75.97 | 500,900 | -1.45(-1.87%) |
Apr 29, 2021 | 77.35 | 77.85 | 76.08 | 77.42 | 432,075 | +0.94(+1.23%) |
Apr 28, 2021 | 76.44 | 77.16 | 75.63 | 76.48 | 315,029 | +0.25(+0.33%) |
Apr 27, 2021 | 76.10 | 76.64 | 74.86 | 76.23 | 354,430 | -0.10(-0.13%) |
Apr 26, 2021 | 74.42 | 77.04 | 74.01 | 76.33 | 655,442 | +2.80(+3.81%) |
Apr 23, 2021 | 73.32 | 74.54 | 72.71 | 73.53 | 678,600 | +0.10(+0.14%) |
Apr 22, 2021 | 71.64 | 74.11 | 71.50 | 73.43 | 942,507 | +2.23(+3.13%) |
Apr 21, 2021 | 69.83 | 71.31 | 69.42 | 71.20 | 320,415 | +1.49(+2.14%) |
Apr 20, 2021 | 70.05 | 70.70 | 68.85 | 69.71 | 460,636 | -1.03(-1.46%) |
Apr 19, 2021 | 71.12 | 71.45 | 69.88 | 70.74 | 460,621 | -0.25(-0.35%) |
Apr 16, 2021 | 70.16 | 71.49 | 69.82 | 70.99 | 284,800 | +0.98(+1.40%) |
Apr 15, 2021 | 70.34 | 71.23 | 69.04 | 70.01 | 264,107 | +0.17(+0.24%) |
Apr 14, 2021 | 69.81 | 71.35 | 69.63 | 69.84 | 485,156 | -0.19(-0.27%) |
Apr 13, 2021 | 70.25 | 70.25 | 68.66 | 70.03 | 595,907 | +0.37(+0.53%) |
Apr 12, 2021 | 69.50 | 70.95 | 69.42 | 69.66 | 560,797 | +0.33(+0.48%) |
Apr 09, 2021 | 68.18 | 69.63 | 67.41 | 69.33 | 563,300 | +1.78(+2.64%) |
Apr 08, 2021 | 66.28 | 67.60 | 65.40 | 67.55 | 492,261 | +1.31(+1.98%) |
Apr 07, 2021 | 67.37 | 67.53 | 66.06 | 66.24 | 586,649 | -0.92(-1.37%) |
Apr 06, 2021 | 66.89 | 67.67 | 66.21 | 67.16 | 471,605 | +0.35(+0.52%) |
Apr 05, 2021 | 69.20 | 69.20 | 66.26 | 66.81 | 700,636 | -1.30(-1.91%) |
Apr 01, 2021 | 68.36 | 69.69 | 67.91 | 68.11 | 666,900 | +0.11(+0.16%) |
Mar 31, 2021 | 67.65 | 68.86 | 66.88 | 68.00 | 882,526 | +1.00(+1.49%) |
Mar 30, 2021 | 67.25 | 68.57 | 66.14 | 67.00 | 574,459 | -0.20(-0.30%) |
Mar 29, 2021 | 69.56 | 70.51 | 67.06 | 67.20 | 803,293 | -2.80(-4.00%) |
Mar 26, 2021 | 70.74 | 71.00 | 68.56 | 70.00 | 435,100 | +0.17(+0.24%) |
Mar 25, 2021 | 67.68 | 70.14 | 66.56 | 69.83 | 446,595 | +1.55(+2.27%) |
Mar 24, 2021 | 71.03 | 71.98 | 68.20 | 68.28 | 480,332 | -2.20(-3.12%) |
Mar 23, 2021 | 70.27 | 72.18 | 69.84 | 70.48 | 790,803 | -0.43(-0.61%) |
Mar 22, 2021 | 71.68 | 72.23 | 69.07 | 70.91 | 768,630 | -0.80(-1.12%) |
Mar 19, 2021 | 71.50 | 73.12 | 70.06 | 71.71 | 1,809,700 | +0.18(+0.25%) |
Mar 18, 2021 | 72.81 | 75.28 | 71.33 | 71.53 | 834,115 | -1.87(-2.55%) |
Mar 17, 2021 | 73.10 | 73.91 | 72.15 | 73.40 | 1,725,222 | -1.13(-1.52%) |
Mar 16, 2021 | 79.00 | 79.87 | 73.95 | 74.53 | 1,724,280 | -5.67(-7.07%) |
Mar 15, 2021 | 79.98 | 82.00 | 78.75 | 80.20 | 817,316 | +1.03(+1.30%) |
Mar 12, 2021 | 76.88 | 79.40 | 75.76 | 79.17 | 705,900 | +2.35(+3.06%) |
Mar 11, 2021 | 77.22 | 77.99 | 76.23 | 76.82 | 503,732 | +0.37(+0.48%) |
Mar 10, 2021 | 75.51 | 78.27 | 74.88 | 76.45 | 880,198 | +0.86(+1.14%) |
Mar 09, 2021 | 79.20 | 79.93 | 75.30 | 75.59 | 923,588 | -2.27(-2.92%) |
Mar 08, 2021 | 80.20 | 81.30 | 77.60 | 77.86 | 548,573 | -1.60(-2.01%) |
Mar 05, 2021 | 76.95 | 80.48 | 74.50 | 79.46 | 1,273,800 | +3.96(+5.25%) |
Mar 04, 2021 | 77.98 | 79.41 | 74.72 | 75.50 | 617,916 | -2.68(-3.43%) |
Mar 03, 2021 | 79.81 | 81.65 | 77.91 | 78.18 | 604,476 | -1.65(-2.07%) |
Mar 02, 2021 | 83.36 | 83.40 | 79.76 | 79.83 | 644,991 | -3.54(-4.25%) |
Mar 01, 2021 | 84.38 | 84.82 | 82.87 | 83.37 | 535,538 | +1.02(+1.24%) |
Feb 26, 2021 | 83.83 | 85.98 | 78.82 | 82.35 | 916,400 | -1.24(-1.48%) |
Feb 25, 2021 | 83.84 | 85.80 | 81.30 | 83.59 | 670,211 | -0.25(-0.30%) |
Feb 24, 2021 | 80.90 | 84.42 | 80.23 | 83.84 | 1,071,715 | +3.09(+3.83%) |
Feb 23, 2021 | 78.22 | 80.89 | 78.16 | 80.75 | 830,068 | +1.68(+2.12%) |
Feb 22, 2021 | 78.26 | 80.44 | 77.36 | 79.07 | 632,365 | -0.26(-0.33%) |
Feb 19, 2021 | 78.55 | 79.71 | 77.32 | 79.33 | 1,674,300 | +1.36(+1.74%) |
Feb 18, 2021 | 78.71 | 80.51 | 76.77 | 77.97 | 3,184,681 | -2.33(-2.90%) |
Feb 17, 2021 | 80.15 | 80.53 | 79.41 | 80.30 | 4,104,950 | -5.10(-5.97%) |
Feb 16, 2021 | 85.39 | 86.40 | 84.22 | 85.40 | 841,617 | +0.27(+0.32%) |
Feb 12, 2021 | 85.79 | 86.99 | 84.24 | 85.13 | 540,600 | -0.26(-0.30%) |
Feb 11, 2021 | 86.39 | 88.38 | 84.80 | 85.39 | 517,238 | -0.82(-0.95%) |
Feb 10, 2021 | 88.52 | 90.65 | 84.86 | 86.21 | 815,118 | +0.87(+1.02%) |
Feb 09, 2021 | 85.27 | 87.14 | 83.09 | 85.34 | 902,881 | -0.85(-0.99%) |
Feb 08, 2021 | 84.81 | 86.67 | 83.68 | 86.19 | 627,574 | +1.35(+1.59%) |
Feb 05, 2021 | 83.62 | 85.92 | 82.30 | 84.84 | 577,200 | +2.20(+2.66%) |
Feb 04, 2021 | 79.59 | 82.88 | 77.59 | 82.64 | 1,145,408 | +4.33(+5.53%) |
Feb 03, 2021 | 80.89 | 81.33 | 77.96 | 78.31 | 896,953 | -2.69(-3.32%) |
Feb 02, 2021 | 84.53 | 84.89 | 80.18 | 81.00 | 745,367 | -2.85(-3.40%) |