Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.62 | 75.24 | 73.96 | 74.97 | 764,672 | +0.25(+0.33%) |
Apr 29, 2021 | 74.56 | 75.61 | 74.31 | 74.72 | 154,019 | +0.43(+0.57%) |
Apr 28, 2021 | 74.53 | 74.74 | 74.14 | 74.30 | 154,036 | -0.25(-0.33%) |
Apr 27, 2021 | 76.26 | 76.65 | 74.21 | 74.54 | 159,673 | -1.59(-2.09%) |
Apr 26, 2021 | 77.99 | 77.99 | 75.68 | 76.13 | 179,768 | -1.86(-2.38%) |
Apr 23, 2021 | 77.38 | 78.87 | 77.07 | 77.99 | 206,300 | +0.72(+0.93%) |
Apr 22, 2021 | 77.62 | 78.25 | 77.01 | 77.27 | 158,965 | -0.19(-0.24%) |
Apr 21, 2021 | 77.07 | 77.59 | 76.61 | 77.46 | 198,333 | +0.70(+0.91%) |
Apr 20, 2021 | 75.73 | 77.04 | 75.73 | 76.76 | 141,259 | +0.92(+1.21%) |
Apr 19, 2021 | 76.23 | 76.63 | 74.98 | 75.84 | 176,260 | -0.57(-0.74%) |
Apr 16, 2021 | 76.68 | 77.32 | 76.35 | 76.41 | 290,594 | +0.11(+0.15%) |
Apr 15, 2021 | 75.26 | 76.33 | 75.26 | 76.29 | 122,161 | +1.24(+1.65%) |
Apr 14, 2021 | 74.43 | 75.28 | 74.38 | 75.05 | 91,814 | +0.57(+0.76%) |
Apr 13, 2021 | 73.75 | 74.82 | 73.63 | 74.48 | 169,194 | +0.47(+0.64%) |
Apr 12, 2021 | 73.14 | 74.38 | 73.08 | 74.01 | 153,134 | +1.02(+1.40%) |
Apr 09, 2021 | 73.19 | 73.26 | 72.55 | 72.99 | 118,730 | +0.05(+0.06%) |
Apr 08, 2021 | 73.06 | 73.28 | 72.41 | 72.94 | 153,339 | +0.19(+0.26%) |
Apr 07, 2021 | 73.28 | 73.62 | 72.35 | 72.75 | 128,665 | -0.38(-0.52%) |
Apr 06, 2021 | 72.23 | 73.49 | 72.03 | 73.13 | 267,577 | +0.95(+1.31%) |
Apr 05, 2021 | 71.89 | 72.55 | 71.69 | 72.18 | 239,378 | +0.34(+0.47%) |
Apr 01, 2021 | 71.59 | 72.19 | 71.32 | 71.84 | 129,822 | +0.26(+0.36%) |
Mar 31, 2021 | 71.20 | 71.99 | 70.92 | 71.59 | 240,367 | +0.37(+0.52%) |
Mar 30, 2021 | 71.80 | 72.13 | 70.87 | 71.22 | 147,984 | -0.64(-0.90%) |
Mar 29, 2021 | 71.35 | 72.53 | 71.15 | 71.86 | 231,414 | +0.45(+0.64%) |
Mar 26, 2021 | 70.26 | 71.57 | 70.09 | 71.41 | 299,467 | +1.09(+1.55%) |
Mar 25, 2021 | 70.29 | 70.66 | 69.59 | 70.32 | 177,224 | +0.04(+0.05%) |
Mar 24, 2021 | 70.28 | 71.24 | 69.69 | 70.28 | 359,670 | -0.15(-0.22%) |
Mar 23, 2021 | 69.37 | 71.41 | 69.12 | 70.43 | 185,259 | +0.98(+1.42%) |
Mar 22, 2021 | 69.76 | 70.05 | 68.37 | 69.45 | 212,629 | -0.31(-0.45%) |
Mar 19, 2021 | 69.01 | 69.76 | 68.39 | 69.76 | 951,853 | +0.64(+0.93%) |
Mar 18, 2021 | 68.30 | 69.32 | 68.27 | 69.12 | 185,375 | +0.73(+1.07%) |
Mar 17, 2021 | 68.84 | 69.18 | 68.22 | 68.39 | 179,074 | -0.79(-1.14%) |
Mar 16, 2021 | 68.58 | 69.31 | 68.43 | 69.17 | 146,161 | +0.65(+0.95%) |
Mar 15, 2021 | 68.11 | 68.63 | 67.15 | 68.52 | 218,693 | +0.21(+0.30%) |
Mar 12, 2021 | 68.36 | 69.11 | 67.92 | 68.31 | 304,538 | +0.36(+0.53%) |
Mar 11, 2021 | 68.24 | 68.50 | 67.23 | 67.95 | 179,970 | -0.13(-0.19%) |
Mar 10, 2021 | 67.62 | 69.21 | 67.59 | 68.09 | 206,016 | -0.23(-0.33%) |
Mar 09, 2021 | 67.56 | 68.71 | 67.46 | 68.31 | 186,634 | +0.61(+0.89%) |
Mar 08, 2021 | 67.91 | 68.55 | 67.17 | 67.71 | 195,651 | +0.55(+0.82%) |
Mar 05, 2021 | 67.36 | 67.95 | 66.33 | 67.16 | 301,157 | +0.28(+0.42%) |
Mar 04, 2021 | 66.72 | 68.87 | 66.38 | 66.87 | 221,128 | -0.14(-0.21%) |
Mar 03, 2021 | 67.60 | 68.05 | 66.55 | 67.02 | 238,401 | -0.81(-1.20%) |
Mar 02, 2021 | 69.74 | 69.85 | 67.75 | 67.83 | 184,584 | -1.68(-2.41%) |
Mar 01, 2021 | 69.81 | 70.15 | 68.88 | 69.51 | 153,889 | +0.35(+0.51%) |
Feb 26, 2021 | 70.22 | 70.90 | 69.14 | 69.15 | 332,636 | -1.00(-1.43%) |
Feb 25, 2021 | 71.73 | 72.85 | 70.00 | 70.16 | 244,383 | -1.86(-2.58%) |
Feb 24, 2021 | 72.14 | 73.08 | 71.79 | 72.01 | 250,902 | -0.20(-0.28%) |
Feb 23, 2021 | 74.56 | 77.22 | 72.19 | 72.21 | 221,382 | -0.59(-0.81%) |
Feb 22, 2021 | 73.88 | 73.88 | 71.68 | 72.80 | 130,919 | -1.01(-1.37%) |
Feb 19, 2021 | 74.21 | 74.70 | 73.61 | 73.81 | 130,561 | -0.34(-0.46%) |
Feb 18, 2021 | 74.21 | 75.10 | 73.94 | 74.15 | 154,634 | -0.05(-0.06%) |
Feb 17, 2021 | 74.06 | 74.23 | 73.63 | 74.20 | 151,769 | -0.10(-0.14%) |
Feb 16, 2021 | 75.36 | 75.36 | 74.21 | 74.30 | 123,443 | -0.97(-1.28%) |
Feb 12, 2021 | 76.52 | 76.69 | 74.66 | 75.27 | 116,406 | -1.68(-2.18%) |
Feb 11, 2021 | 77.52 | 78.19 | 76.39 | 76.95 | 118,201 | -0.25(-0.33%) |
Feb 10, 2021 | 77.78 | 78.29 | 76.79 | 77.21 | 162,761 | -0.26(-0.34%) |
Feb 09, 2021 | 76.35 | 77.60 | 76.13 | 77.47 | 140,807 | +1.12(+1.47%) |
Feb 08, 2021 | 76.86 | 76.86 | 75.47 | 76.35 | 113,812 | -0.35(-0.45%) |
Feb 05, 2021 | 75.90 | 76.76 | 75.42 | 76.70 | 99,915 | +1.46(+1.94%) |
Feb 04, 2021 | 74.74 | 75.84 | 74.52 | 75.23 | 132,886 | +0.06(+0.08%) |
Feb 03, 2021 | 75.42 | 75.70 | 74.09 | 75.18 | 131,204 | -0.75(-0.99%) |
Feb 02, 2021 | 75.27 | 76.65 | 75.12 | 75.93 | 143,231 | +1.14(+1.53%) |