Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.63 | 73.30 | 70.78 | 71.13 | 4,237,062 | -2.66(-3.60%) |
Apr 29, 2021 | 73.87 | 74.24 | 72.68 | 73.79 | 2,130,651 | +0.61(+0.83%) |
Apr 28, 2021 | 74.15 | 74.19 | 72.89 | 73.18 | 3,135,382 | -1.36(-1.82%) |
Apr 27, 2021 | 75.44 | 76.39 | 74.45 | 74.54 | 3,893,347 | -0.79(-1.05%) |
Apr 26, 2021 | 73.92 | 75.71 | 73.70 | 75.33 | 4,057,419 | +1.32(+1.78%) |
Apr 23, 2021 | 72.40 | 74.41 | 72.30 | 74.01 | 4,893,762 | +2.37(+3.31%) |
Apr 22, 2021 | 73.03 | 73.43 | 71.21 | 71.64 | 3,494,648 | -1.55(-2.12%) |
Apr 21, 2021 | 70.70 | 73.33 | 70.00 | 73.19 | 3,974,106 | +2.33(+3.29%) |
Apr 20, 2021 | 72.29 | 72.64 | 70.37 | 70.86 | 3,559,295 | -2.04(-2.79%) |
Apr 19, 2021 | 74.64 | 74.81 | 72.27 | 72.90 | 3,112,444 | -2.02(-2.69%) |
Apr 16, 2021 | 75.76 | 76.00 | 74.83 | 74.91 | 2,645,813 | -1.01(-1.33%) |
Apr 15, 2021 | 75.15 | 76.11 | 74.38 | 75.92 | 2,887,163 | +1.94(+2.62%) |
Apr 14, 2021 | 74.07 | 75.48 | 73.55 | 73.98 | 2,289,845 | -0.49(-0.66%) |
Apr 13, 2021 | 75.58 | 75.99 | 73.02 | 74.47 | 3,213,776 | -0.67(-0.89%) |
Apr 12, 2021 | 75.89 | 76.07 | 74.32 | 75.14 | 2,878,428 | -1.40(-1.83%) |
Apr 09, 2021 | 76.07 | 76.91 | 75.69 | 76.54 | 2,809,143 | -0.03(-0.04%) |
Apr 08, 2021 | 76.34 | 76.62 | 75.12 | 76.57 | 3,091,312 | +0.98(+1.30%) |
Apr 07, 2021 | 76.29 | 76.65 | 75.18 | 75.59 | 2,375,930 | -0.49(-0.64%) |
Apr 06, 2021 | 76.88 | 77.75 | 75.76 | 76.07 | 3,004,247 | -1.46(-1.88%) |
Apr 05, 2021 | 77.26 | 77.84 | 76.15 | 77.53 | 4,435,124 | +1.73(+2.28%) |
Apr 01, 2021 | 74.54 | 75.90 | 74.21 | 75.80 | 4,374,403 | +2.34(+3.19%) |
Mar 31, 2021 | 72.03 | 73.94 | 71.77 | 73.46 | 4,335,031 | +2.42(+3.40%) |
Mar 30, 2021 | 71.05 | 71.60 | 70.36 | 71.04 | 2,952,002 | -0.35(-0.49%) |
Mar 29, 2021 | 72.47 | 73.01 | 70.43 | 71.39 | 3,618,700 | -2.16(-2.94%) |
Mar 26, 2021 | 69.43 | 73.69 | 69.23 | 73.56 | 4,588,232 | +3.91(+5.61%) |
Mar 25, 2021 | 67.69 | 70.14 | 67.35 | 69.65 | 3,654,415 | +0.19(+0.27%) |
Mar 24, 2021 | 72.25 | 72.45 | 69.42 | 69.46 | 3,707,477 | -1.52(-2.15%) |
Mar 23, 2021 | 74.89 | 74.89 | 70.25 | 70.98 | 5,212,066 | -2.31(-3.15%) |
Mar 22, 2021 | 72.35 | 74.10 | 72.24 | 73.29 | 5,088,521 | +2.27(+3.20%) |
Mar 19, 2021 | 69.10 | 72.08 | 67.80 | 71.02 | 11,026,336 | +2.16(+3.14%) |
Mar 18, 2021 | 70.80 | 71.74 | 68.75 | 68.86 | 4,353,694 | -3.94(-5.42%) |
Mar 17, 2021 | 69.86 | 73.04 | 69.42 | 72.80 | 3,785,508 | +1.86(+2.62%) |
Mar 16, 2021 | 71.36 | 72.66 | 70.33 | 70.94 | 4,623,583 | +0.16(+0.23%) |
Mar 15, 2021 | 69.27 | 70.95 | 69.12 | 70.78 | 3,464,671 | +1.00(+1.43%) |
Mar 12, 2021 | 68.58 | 69.96 | 68.02 | 69.78 | 3,129,463 | -0.36(-0.51%) |
Mar 11, 2021 | 69.03 | 70.73 | 68.62 | 70.14 | 5,828,428 | +3.26(+4.88%) |
Mar 10, 2021 | 69.97 | 70.23 | 66.86 | 66.88 | 4,152,017 | -1.96(-2.85%) |
Mar 09, 2021 | 67.22 | 69.42 | 66.77 | 68.84 | 5,176,540 | +4.12(+6.37%) |
Mar 08, 2021 | 68.31 | 69.31 | 64.60 | 64.72 | 4,828,432 | -4.11(-5.98%) |
Mar 05, 2021 | 68.17 | 69.08 | 64.14 | 68.83 | 7,018,949 | +2.53(+3.82%) |
Mar 04, 2021 | 70.13 | 70.62 | 65.64 | 66.30 | 5,384,260 | -3.92(-5.58%) |
Mar 03, 2021 | 71.65 | 72.90 | 69.87 | 70.22 | 5,961,800 | -1.76(-2.45%) |
Mar 02, 2021 | 73.85 | 74.57 | 71.88 | 71.98 | 3,505,449 | -2.84(-3.80%) |
Mar 01, 2021 | 73.35 | 74.95 | 72.71 | 74.82 | 4,269,673 | +2.59(+3.58%) |
Feb 26, 2021 | 71.11 | 73.22 | 69.30 | 72.24 | 6,571,430 | +2.32(+3.32%) |
Feb 25, 2021 | 73.63 | 74.03 | 69.44 | 69.91 | 5,223,914 | -4.51(-6.06%) |
Feb 24, 2021 | 72.20 | 74.66 | 71.86 | 74.42 | 5,806,607 | +1.10(+1.50%) |
Feb 23, 2021 | 72.05 | 73.90 | 69.67 | 73.32 | 4,975,866 | -0.12(-0.17%) |
Feb 22, 2021 | 75.35 | 76.23 | 73.13 | 73.45 | 4,175,944 | -3.39(-4.41%) |
Feb 19, 2021 | 75.22 | 77.10 | 74.82 | 76.84 | 3,752,144 | +2.93(+3.97%) |
Feb 18, 2021 | 75.53 | 75.97 | 73.14 | 73.90 | 5,709,597 | -3.07(-3.99%) |
Feb 17, 2021 | 78.66 | 78.68 | 76.00 | 76.98 | 9,725,632 | +0.38(+0.50%) |
Feb 16, 2021 | 75.90 | 76.89 | 75.46 | 76.59 | 4,606,529 | +1.27(+1.69%) |
Feb 12, 2021 | 73.92 | 75.49 | 73.55 | 75.32 | 3,589,729 | +0.91(+1.22%) |
Feb 11, 2021 | 72.00 | 74.49 | 71.59 | 74.42 | 4,055,672 | +2.83(+3.95%) |
Feb 10, 2021 | 71.97 | 72.95 | 70.55 | 71.59 | 3,954,252 | -0.19(-0.27%) |
Feb 09, 2021 | 71.66 | 72.56 | 71.13 | 71.78 | 5,733,724 | -0.20(-0.28%) |
Feb 08, 2021 | 69.09 | 72.08 | 69.09 | 71.98 | 5,247,868 | +3.32(+4.83%) |
Feb 05, 2021 | 69.16 | 69.40 | 66.21 | 68.66 | 6,312,052 | +0.80(+1.18%) |
Feb 04, 2021 | 66.24 | 68.85 | 65.45 | 67.86 | 8,814,573 | +1.83(+2.77%) |
Feb 03, 2021 | 67.42 | 68.20 | 65.91 | 66.03 | 5,253,644 | -1.91(-2.81%) |
Feb 02, 2021 | 68.33 | 69.34 | 66.99 | 67.94 | 3,366,415 | +0.79(+1.17%) |