Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 75.08 | 76.97 | 74.12 | 74.31 | 6,788,623 | -2.21(-2.89%) |
Apr 29, 2021 | 78.10 | 78.91 | 75.41 | 76.52 | 9,055,983 | -0.06(-0.07%) |
Apr 28, 2021 | 73.95 | 77.13 | 73.90 | 76.58 | 10,310,831 | +3.14(+4.28%) |
Apr 27, 2021 | 72.47 | 73.65 | 71.93 | 73.44 | 6,462,019 | +1.37(+1.90%) |
Apr 26, 2021 | 70.07 | 72.52 | 69.95 | 72.07 | 5,574,320 | +1.76(+2.50%) |
Apr 23, 2021 | 69.56 | 70.76 | 68.84 | 70.31 | 5,617,613 | +0.96(+1.39%) |
Apr 22, 2021 | 70.57 | 70.63 | 68.78 | 69.34 | 5,511,107 | -0.58(-0.83%) |
Apr 21, 2021 | 67.28 | 70.28 | 67.04 | 69.93 | 8,804,406 | +1.36(+1.99%) |
Apr 20, 2021 | 71.46 | 71.50 | 67.68 | 68.56 | 10,471,740 | -3.23(-4.50%) |
Apr 19, 2021 | 72.25 | 73.52 | 71.23 | 71.80 | 6,622,827 | -0.02(-0.03%) |
Apr 16, 2021 | 73.50 | 73.60 | 71.67 | 71.82 | 4,588,634 | -1.20(-1.65%) |
Apr 15, 2021 | 74.40 | 74.45 | 72.16 | 73.02 | 6,158,530 | -1.14(-1.54%) |
Apr 14, 2021 | 72.13 | 76.00 | 72.03 | 74.16 | 10,794,126 | +3.00(+4.22%) |
Apr 13, 2021 | 71.09 | 71.48 | 70.42 | 71.16 | 6,216,889 | +0.19(+0.27%) |
Apr 12, 2021 | 73.61 | 74.25 | 70.83 | 70.96 | 6,860,834 | -1.76(-2.42%) |
Apr 09, 2021 | 74.07 | 74.72 | 72.47 | 72.72 | 5,896,281 | -1.45(-1.95%) |
Apr 08, 2021 | 75.30 | 75.30 | 73.01 | 74.17 | 8,300,131 | -1.63(-2.15%) |
Apr 07, 2021 | 76.09 | 76.34 | 74.87 | 75.80 | 5,429,627 | -0.18(-0.23%) |
Apr 06, 2021 | 76.14 | 77.99 | 75.71 | 75.98 | 8,453,847 | +0.53(+0.70%) |
Apr 05, 2021 | 78.78 | 78.89 | 74.86 | 75.45 | 13,388,777 | -3.83(-4.83%) |
Apr 01, 2021 | 76.22 | 79.40 | 75.86 | 79.28 | 11,791,591 | +3.91(+5.19%) |
Mar 31, 2021 | 74.87 | 76.08 | 74.36 | 75.37 | 5,109,495 | +0.55(+0.73%) |
Mar 30, 2021 | 74.38 | 75.73 | 73.04 | 74.82 | 4,938,855 | -0.12(-0.16%) |
Mar 29, 2021 | 76.15 | 76.90 | 74.09 | 74.94 | 6,788,334 | -2.26(-2.93%) |
Mar 26, 2021 | 76.62 | 77.49 | 75.33 | 77.20 | 7,701,364 | +2.33(+3.11%) |
Mar 25, 2021 | 71.88 | 75.05 | 70.50 | 74.87 | 9,882,322 | +1.25(+1.70%) |
Mar 24, 2021 | 74.48 | 75.74 | 73.52 | 73.62 | 9,871,575 | +1.08(+1.49%) |
Mar 23, 2021 | 73.79 | 75.17 | 72.04 | 72.54 | 10,531,107 | -3.65(-4.79%) |
Mar 22, 2021 | 77.22 | 77.22 | 75.28 | 76.19 | 6,999,407 | -1.07(-1.39%) |
Mar 19, 2021 | 75.44 | 78.10 | 74.65 | 77.26 | 8,966,607 | +1.98(+2.63%) |
Mar 18, 2021 | 79.95 | 80.25 | 74.82 | 75.28 | 10,637,925 | -5.44(-6.74%) |
Mar 17, 2021 | 79.80 | 81.15 | 78.78 | 80.72 | 6,562,425 | +0.36(+0.45%) |
Mar 16, 2021 | 81.45 | 81.71 | 79.74 | 80.36 | 6,844,199 | -2.54(-3.06%) |
Mar 15, 2021 | 83.03 | 83.41 | 81.53 | 82.90 | 5,647,384 | -0.54(-0.64%) |
Mar 12, 2021 | 83.95 | 84.75 | 82.82 | 83.44 | 4,426,504 | -0.62(-0.74%) |
Mar 11, 2021 | 83.11 | 85.10 | 82.60 | 84.05 | 5,880,268 | +1.59(+1.92%) |
Mar 10, 2021 | 80.05 | 82.93 | 79.41 | 82.47 | 7,698,320 | +2.85(+3.58%) |
Mar 09, 2021 | 81.23 | 82.56 | 79.50 | 79.62 | 9,571,005 | -2.20(-2.68%) |
Mar 08, 2021 | 83.86 | 84.37 | 80.93 | 81.81 | 11,037,949 | -1.22(-1.47%) |
Mar 05, 2021 | 82.18 | 83.34 | 79.12 | 83.03 | 12,920,620 | +3.15(+3.94%) |
Mar 04, 2021 | 77.84 | 81.44 | 77.32 | 79.88 | 17,299,630 | +2.57(+3.33%) |
Mar 03, 2021 | 76.57 | 79.40 | 76.56 | 77.31 | 9,916,477 | +1.54(+2.03%) |
Mar 02, 2021 | 76.35 | 77.85 | 75.69 | 75.77 | 7,053,019 | -0.60(-0.79%) |
Mar 01, 2021 | 76.05 | 76.96 | 75.14 | 76.37 | 7,992,549 | +2.09(+2.82%) |
Feb 26, 2021 | 74.69 | 75.82 | 71.33 | 74.28 | 10,806,603 | -1.70(-2.23%) |
Feb 25, 2021 | 78.56 | 79.00 | 75.41 | 75.97 | 12,235,948 | -2.32(-2.96%) |
Feb 24, 2021 | 75.62 | 78.98 | 75.01 | 78.29 | 8,900,312 | +2.96(+3.93%) |
Feb 23, 2021 | 73.88 | 75.67 | 70.00 | 75.33 | 9,345,880 | +1.59(+2.15%) |
Feb 22, 2021 | 71.99 | 75.68 | 71.83 | 73.74 | 12,067,185 | +2.20(+3.08%) |
Feb 19, 2021 | 70.22 | 71.89 | 70.11 | 71.53 | 7,150,349 | +1.81(+2.59%) |
Feb 18, 2021 | 72.22 | 72.27 | 69.70 | 69.73 | 9,528,717 | -3.20(-4.39%) |
Feb 17, 2021 | 72.35 | 73.43 | 71.20 | 72.93 | 8,875,060 | +0.81(+1.13%) |
Feb 16, 2021 | 71.89 | 73.06 | 70.97 | 72.12 | 8,573,307 | +2.34(+3.36%) |
Feb 12, 2021 | 67.13 | 69.83 | 66.96 | 69.77 | 4,795,696 | +1.96(+2.88%) |
Feb 11, 2021 | 69.02 | 69.20 | 66.41 | 67.82 | 6,732,081 | -1.28(-1.86%) |
Feb 10, 2021 | 68.00 | 69.56 | 67.24 | 69.10 | 6,087,400 | +1.55(+2.29%) |
Feb 09, 2021 | 68.20 | 68.61 | 67.05 | 67.55 | 7,501,565 | -1.19(-1.73%) |
Feb 08, 2021 | 65.62 | 69.05 | 65.62 | 68.74 | 8,998,267 | +4.15(+6.43%) |
Feb 05, 2021 | 65.50 | 65.69 | 64.27 | 64.59 | 4,536,091 | +0.19(+0.30%) |
Feb 04, 2021 | 64.57 | 64.71 | 63.02 | 64.39 | 4,612,261 | +0.22(+0.35%) |
Feb 03, 2021 | 61.30 | 64.43 | 61.19 | 64.17 | 8,805,406 | +3.33(+5.47%) |
Feb 02, 2021 | 62.33 | 62.77 | 60.82 | 60.84 | 6,645,562 | +0.32(+0.53%) |