Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.46 | 74.27 | 71.56 | 72.13 | 94,427 | -1.91(-2.58%) |
Apr 29, 2021 | 75.43 | 76.92 | 73.46 | 74.04 | 51,524 | -0.89(-1.19%) |
Apr 28, 2021 | 75.79 | 76.93 | 74.92 | 74.94 | 76,785 | -1.22(-1.60%) |
Apr 27, 2021 | 76.03 | 76.73 | 74.94 | 76.16 | 131,893 | +0.22(+0.29%) |
Apr 26, 2021 | 75.68 | 76.33 | 75.06 | 75.94 | 74,081 | +0.86(+1.14%) |
Apr 23, 2021 | 73.33 | 75.58 | 73.33 | 75.08 | 138,209 | +1.94(+2.66%) |
Apr 22, 2021 | 74.09 | 74.40 | 72.74 | 73.14 | 107,977 | -1.05(-1.41%) |
Apr 21, 2021 | 72.99 | 74.57 | 72.57 | 74.19 | 74,661 | +1.50(+2.06%) |
Apr 20, 2021 | 74.92 | 75.33 | 71.44 | 72.69 | 193,737 | -2.68(-3.56%) |
Apr 19, 2021 | 74.24 | 75.96 | 73.50 | 75.37 | 187,872 | +1.04(+1.40%) |
Apr 16, 2021 | 73.05 | 74.59 | 73.05 | 74.33 | 131,970 | +2.01(+2.78%) |
Apr 15, 2021 | 73.01 | 73.01 | 71.64 | 72.32 | 50,290 | -0.01(-0.01%) |
Apr 14, 2021 | 72.37 | 73.03 | 72.18 | 72.33 | 72,493 | +0.21(+0.29%) |
Apr 13, 2021 | 73.46 | 73.53 | 71.76 | 72.12 | 106,600 | -1.40(-1.91%) |
Apr 12, 2021 | 72.95 | 73.79 | 72.29 | 73.52 | 66,948 | +0.58(+0.79%) |
Apr 09, 2021 | 72.44 | 73.13 | 72.10 | 72.95 | 82,260 | +0.73(+1.01%) |
Apr 08, 2021 | 72.47 | 72.47 | 71.64 | 72.21 | 113,823 | -0.03(-0.04%) |
Apr 07, 2021 | 74.26 | 74.71 | 71.65 | 72.24 | 101,304 | -2.00(-2.69%) |
Apr 06, 2021 | 74.62 | 76.56 | 74.18 | 74.24 | 87,066 | -0.59(-0.78%) |
Apr 05, 2021 | 75.27 | 75.69 | 73.95 | 74.83 | 150,716 | +0.79(+1.06%) |
Apr 01, 2021 | 72.71 | 74.30 | 72.28 | 74.04 | 131,762 | +1.52(+2.09%) |
Mar 31, 2021 | 74.33 | 75.44 | 71.67 | 72.52 | 209,465 | -1.46(-1.98%) |
Mar 30, 2021 | 70.86 | 74.19 | 70.84 | 73.98 | 197,026 | +3.15(+4.45%) |
Mar 29, 2021 | 72.26 | 75.73 | 70.74 | 70.83 | 163,786 | -2.53(-3.45%) |
Mar 26, 2021 | 68.83 | 73.58 | 68.83 | 73.36 | 441,668 | +5.42(+7.98%) |
Mar 25, 2021 | 65.47 | 67.99 | 64.63 | 67.94 | 119,313 | +1.74(+2.63%) |
Mar 24, 2021 | 67.37 | 69.22 | 66.09 | 66.20 | 98,863 | -0.32(-0.48%) |
Mar 23, 2021 | 68.14 | 68.53 | 66.31 | 66.51 | 130,637 | -2.38(-3.45%) |
Mar 22, 2021 | 69.13 | 69.90 | 68.11 | 68.89 | 101,040 | -0.10(-0.14%) |
Mar 19, 2021 | 70.71 | 71.12 | 68.01 | 68.98 | 308,242 | -2.51(-3.51%) |
Mar 18, 2021 | 72.51 | 74.61 | 70.97 | 71.49 | 108,631 | -1.28(-1.76%) |
Mar 17, 2021 | 72.75 | 73.05 | 71.75 | 72.77 | 80,047 | -0.21(-0.29%) |
Mar 16, 2021 | 74.26 | 74.40 | 72.70 | 72.98 | 133,551 | -1.28(-1.72%) |
Mar 15, 2021 | 73.88 | 74.73 | 72.94 | 74.26 | 170,160 | +0.06(+0.08%) |
Mar 12, 2021 | 72.12 | 74.40 | 71.41 | 74.21 | 122,818 | +2.09(+2.89%) |
Mar 11, 2021 | 72.38 | 72.52 | 70.45 | 72.12 | 141,665 | +1.10(+1.55%) |
Mar 10, 2021 | 68.95 | 71.70 | 68.41 | 71.02 | 134,573 | +2.52(+3.69%) |
Mar 09, 2021 | 68.69 | 68.69 | 67.83 | 68.49 | 222,393 | +0.33(+0.48%) |
Mar 08, 2021 | 69.36 | 69.68 | 67.34 | 68.17 | 354,640 | -0.42(-0.62%) |
Mar 05, 2021 | 67.78 | 68.98 | 64.85 | 68.59 | 165,920 | +1.89(+2.84%) |
Mar 04, 2021 | 68.86 | 70.02 | 66.32 | 66.70 | 162,086 | -2.15(-3.12%) |
Mar 03, 2021 | 67.95 | 69.70 | 67.80 | 68.85 | 79,022 | +0.70(+1.03%) |
Mar 02, 2021 | 70.54 | 71.43 | 67.94 | 68.15 | 179,850 | -1.00(-1.44%) |
Mar 01, 2021 | 66.53 | 70.83 | 65.83 | 69.15 | 237,992 | +3.94(+6.04%) |
Feb 26, 2021 | 66.10 | 66.82 | 64.99 | 65.21 | 125,403 | -0.50(-0.76%) |
Feb 25, 2021 | 67.05 | 67.06 | 64.64 | 65.71 | 77,619 | -1.28(-1.91%) |
Feb 24, 2021 | 64.77 | 67.29 | 64.77 | 66.99 | 91,434 | +2.67(+4.15%) |
Feb 23, 2021 | 63.56 | 65.09 | 62.61 | 64.32 | 115,590 | +0.48(+0.75%) |
Feb 22, 2021 | 62.09 | 63.96 | 61.65 | 63.84 | 114,528 | +1.87(+3.02%) |
Feb 19, 2021 | 60.03 | 62.41 | 59.42 | 61.96 | 96,969 | +2.44(+4.10%) |
Feb 18, 2021 | 60.45 | 61.31 | 59.41 | 59.53 | 61,088 | -1.32(-2.18%) |
Feb 17, 2021 | 61.69 | 62.09 | 60.65 | 60.85 | 65,935 | -1.20(-1.93%) |
Feb 16, 2021 | 63.01 | 63.35 | 62.05 | 62.05 | 60,903 | +0.08(+0.12%) |
Feb 12, 2021 | 61.18 | 61.97 | 60.42 | 61.97 | 82,074 | +0.37(+0.61%) |
Feb 11, 2021 | 62.29 | 62.90 | 60.43 | 61.60 | 111,742 | -0.44(-0.71%) |
Feb 10, 2021 | 63.99 | 63.99 | 61.84 | 62.04 | 57,482 | -1.35(-2.14%) |
Feb 09, 2021 | 63.16 | 63.84 | 61.80 | 63.40 | 79,468 | +0.14(+0.23%) |
Feb 08, 2021 | 62.06 | 63.32 | 61.41 | 63.25 | 124,615 | +2.22(+3.63%) |
Feb 05, 2021 | 61.74 | 62.01 | 60.66 | 61.03 | 66,763 | -0.16(-0.27%) |
Feb 04, 2021 | 59.67 | 61.36 | 59.67 | 61.20 | 209,896 | +1.40(+2.34%) |
Feb 03, 2021 | 58.86 | 59.87 | 58.21 | 59.80 | 94,002 | +0.88(+1.50%) |
Feb 02, 2021 | 58.74 | 60.19 | 58.61 | 58.91 | 149,132 | +0.50(+0.85%) |