Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 79.26 | 81.54 | 78.33 | 78.82 | 313,126 | -1.17(-1.47%) |
Apr 29, 2021 | 79.21 | 80.12 | 78.75 | 80.00 | 101,853 | +1.14(+1.45%) |
Apr 28, 2021 | 79.16 | 80.11 | 78.39 | 78.85 | 120,621 | -0.65(-0.82%) |
Apr 27, 2021 | 79.53 | 80.48 | 77.96 | 79.50 | 160,079 | +0.56(+0.71%) |
Apr 26, 2021 | 80.02 | 80.50 | 78.76 | 78.94 | 126,135 | -0.97(-1.21%) |
Apr 23, 2021 | 78.54 | 80.33 | 78.18 | 79.91 | 178,782 | +1.59(+2.03%) |
Apr 22, 2021 | 79.33 | 79.94 | 78.29 | 78.32 | 267,713 | -0.66(-0.84%) |
Apr 21, 2021 | 77.88 | 79.15 | 77.60 | 78.98 | 114,489 | +1.13(+1.45%) |
Apr 20, 2021 | 78.03 | 78.62 | 76.99 | 77.85 | 208,297 | -0.71(-0.90%) |
Apr 19, 2021 | 78.75 | 78.75 | 77.53 | 78.56 | 141,010 | -0.41(-0.52%) |
Apr 16, 2021 | 79.19 | 79.66 | 78.21 | 78.97 | 184,040 | +0.43(+0.54%) |
Apr 15, 2021 | 77.94 | 78.67 | 77.20 | 78.54 | 80,499 | +0.81(+1.05%) |
Apr 14, 2021 | 77.27 | 78.21 | 77.14 | 77.73 | 110,715 | +0.39(+0.50%) |
Apr 13, 2021 | 78.18 | 78.53 | 76.86 | 77.34 | 113,181 | -1.18(-1.51%) |
Apr 12, 2021 | 78.53 | 79.01 | 77.57 | 78.52 | 84,482 | -0.03(-0.04%) |
Apr 09, 2021 | 77.65 | 78.76 | 77.05 | 78.55 | 120,631 | +1.06(+1.36%) |
Apr 08, 2021 | 77.59 | 77.59 | 76.62 | 77.49 | 114,917 | +0.38(+0.49%) |
Apr 07, 2021 | 79.05 | 79.53 | 76.85 | 77.12 | 132,000 | -2.24(-2.82%) |
Apr 06, 2021 | 78.92 | 80.49 | 78.86 | 79.36 | 152,078 | +0.22(+0.28%) |
Apr 05, 2021 | 78.39 | 79.22 | 77.76 | 79.13 | 109,402 | +1.32(+1.70%) |
Apr 01, 2021 | 76.73 | 78.13 | 76.10 | 77.81 | 167,337 | +1.25(+1.63%) |
Mar 31, 2021 | 76.70 | 77.46 | 75.87 | 76.56 | 235,966 | +0.04(+0.05%) |
Mar 30, 2021 | 75.65 | 76.79 | 74.54 | 76.52 | 177,239 | +1.06(+1.40%) |
Mar 29, 2021 | 77.00 | 78.03 | 75.40 | 75.47 | 174,637 | -1.79(-2.32%) |
Mar 26, 2021 | 76.03 | 77.44 | 75.02 | 77.26 | 167,131 | +1.88(+2.50%) |
Mar 25, 2021 | 74.44 | 75.92 | 72.90 | 75.38 | 160,999 | +1.21(+1.63%) |
Mar 24, 2021 | 75.26 | 76.69 | 74.17 | 74.17 | 224,493 | -0.22(-0.30%) |
Mar 23, 2021 | 74.37 | 75.23 | 74.03 | 74.39 | 271,712 | -0.90(-1.20%) |
Mar 22, 2021 | 77.11 | 77.12 | 74.15 | 75.29 | 146,672 | -1.24(-1.62%) |
Mar 19, 2021 | 76.96 | 76.97 | 75.26 | 76.53 | 774,207 | -0.80(-1.03%) |
Mar 18, 2021 | 77.61 | 79.67 | 76.86 | 77.33 | 197,392 | -0.74(-0.94%) |
Mar 17, 2021 | 76.87 | 78.79 | 76.58 | 78.07 | 218,797 | +1.38(+1.80%) |
Mar 16, 2021 | 76.13 | 77.00 | 74.63 | 76.69 | 179,377 | -0.03(-0.04%) |
Mar 15, 2021 | 77.02 | 77.02 | 75.61 | 76.72 | 153,263 | -0.58(-0.75%) |
Mar 12, 2021 | 77.13 | 77.57 | 76.09 | 77.30 | 148,469 | +0.56(+0.73%) |
Mar 11, 2021 | 76.82 | 77.18 | 75.91 | 76.74 | 303,003 | +0.10(+0.13%) |
Mar 10, 2021 | 75.47 | 76.70 | 74.82 | 76.64 | 165,341 | +1.54(+2.05%) |
Mar 09, 2021 | 77.08 | 77.08 | 74.74 | 75.10 | 128,202 | -0.96(-1.26%) |
Mar 08, 2021 | 75.15 | 76.96 | 74.90 | 76.06 | 160,875 | +1.22(+1.63%) |
Mar 05, 2021 | 72.54 | 75.34 | 71.69 | 74.84 | 305,806 | +3.34(+4.67%) |
Mar 04, 2021 | 72.99 | 73.74 | 70.87 | 71.50 | 209,002 | -1.57(-2.15%) |
Mar 03, 2021 | 73.25 | 74.00 | 72.45 | 73.07 | 118,583 | +0.22(+0.31%) |
Mar 02, 2021 | 73.93 | 73.93 | 72.20 | 72.85 | 98,162 | -1.12(-1.51%) |
Mar 01, 2021 | 74.39 | 74.54 | 72.82 | 73.96 | 152,161 | +1.16(+1.60%) |
Feb 26, 2021 | 72.75 | 73.84 | 71.66 | 72.80 | 209,300 | -0.33(-0.45%) |
Feb 25, 2021 | 74.91 | 75.47 | 73.06 | 73.13 | 108,182 | -2.45(-3.25%) |
Feb 24, 2021 | 72.32 | 75.87 | 72.32 | 75.58 | 187,558 | +2.78(+3.82%) |
Feb 23, 2021 | 73.01 | 74.35 | 69.25 | 72.80 | 200,040 | -0.54(-0.74%) |
Feb 22, 2021 | 70.96 | 73.88 | 70.36 | 73.34 | 219,675 | +1.94(+2.72%) |
Feb 19, 2021 | 71.32 | 72.20 | 71.29 | 71.40 | 331,169 | +0.47(+0.66%) |
Feb 18, 2021 | 71.85 | 72.11 | 70.75 | 70.94 | 162,866 | -1.31(-1.81%) |
Feb 17, 2021 | 72.43 | 73.59 | 72.01 | 72.25 | 130,192 | -0.84(-1.15%) |
Feb 16, 2021 | 72.74 | 75.55 | 72.52 | 73.09 | 132,625 | +0.53(+0.74%) |
Feb 12, 2021 | 73.14 | 73.66 | 71.65 | 72.56 | 110,527 | -1.02(-1.38%) |
Feb 11, 2021 | 73.27 | 74.07 | 72.49 | 73.58 | 162,078 | +0.78(+1.07%) |
Feb 10, 2021 | 73.77 | 73.77 | 72.37 | 72.80 | 96,956 | -0.45(-0.61%) |
Feb 09, 2021 | 73.32 | 73.71 | 72.00 | 73.25 | 110,948 | -0.07(-0.09%) |
Feb 08, 2021 | 71.66 | 73.34 | 71.43 | 73.31 | 120,144 | +2.42(+3.41%) |
Feb 05, 2021 | 70.64 | 70.93 | 69.73 | 70.90 | 91,968 | +1.02(+1.46%) |
Feb 04, 2021 | 69.26 | 70.17 | 68.69 | 69.88 | 80,799 | +0.48(+0.68%) |
Feb 03, 2021 | 68.89 | 69.59 | 68.19 | 69.41 | 132,267 | +0.31(+0.44%) |
Feb 02, 2021 | 69.23 | 70.25 | 68.59 | 69.10 | 141,728 | +0.45(+0.66%) |