Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.50 | 74.06 | 72.61 | 72.85 | 2,827,630 | -0.77(-1.04%) |
Apr 29, 2021 | 73.59 | 73.95 | 72.85 | 73.61 | 2,919,895 | +0.82(+1.13%) |
Apr 28, 2021 | 73.12 | 73.22 | 72.43 | 72.79 | 3,293,476 | -0.03(-0.04%) |
Apr 27, 2021 | 72.28 | 72.91 | 71.91 | 72.82 | 2,043,991 | +0.14(+0.19%) |
Apr 26, 2021 | 72.72 | 73.69 | 72.52 | 72.68 | 1,980,419 | +0.11(+0.16%) |
Apr 23, 2021 | 72.05 | 73.06 | 71.35 | 72.56 | 2,194,422 | +1.19(+1.67%) |
Apr 22, 2021 | 73.35 | 73.56 | 71.34 | 71.37 | 3,146,408 | -1.83(-2.50%) |
Apr 21, 2021 | 71.25 | 73.31 | 71.01 | 73.21 | 2,259,623 | +2.23(+3.14%) |
Apr 20, 2021 | 72.20 | 72.47 | 70.39 | 70.98 | 1,952,153 | -1.74(-2.39%) |
Apr 19, 2021 | 72.98 | 73.26 | 71.85 | 72.71 | 1,923,740 | -0.05(-0.06%) |
Apr 16, 2021 | 73.54 | 74.06 | 72.47 | 72.76 | 2,544,263 | -0.08(-0.10%) |
Apr 15, 2021 | 72.83 | 73.04 | 72.02 | 72.84 | 1,765,120 | +0.50(+0.69%) |
Apr 14, 2021 | 71.85 | 72.92 | 71.81 | 72.34 | 1,863,799 | +0.36(+0.50%) |
Apr 13, 2021 | 71.75 | 72.29 | 70.92 | 71.98 | 2,346,031 | -0.01(-0.01%) |
Apr 12, 2021 | 72.15 | 72.40 | 71.39 | 71.99 | 2,703,765 | +0.32(+0.45%) |
Apr 09, 2021 | 71.45 | 71.69 | 70.89 | 71.67 | 3,082,099 | +0.47(+0.66%) |
Apr 08, 2021 | 71.37 | 71.45 | 70.53 | 71.19 | 2,625,216 | -0.23(-0.32%) |
Apr 07, 2021 | 72.32 | 72.47 | 71.01 | 71.42 | 2,322,002 | -1.37(-1.88%) |
Apr 06, 2021 | 73.34 | 74.04 | 72.37 | 72.79 | 2,528,108 | -0.55(-0.75%) |
Apr 05, 2021 | 74.70 | 74.95 | 73.09 | 73.34 | 3,774,880 | -0.47(-0.64%) |
Apr 01, 2021 | 73.38 | 73.85 | 72.54 | 73.81 | 2,395,859 | +0.80(+1.10%) |
Mar 31, 2021 | 73.91 | 74.15 | 72.78 | 73.01 | 2,671,412 | -0.98(-1.33%) |
Mar 30, 2021 | 73.77 | 74.47 | 73.59 | 73.99 | 2,325,656 | +0.21(+0.28%) |
Mar 29, 2021 | 74.01 | 74.49 | 73.57 | 73.78 | 2,390,898 | -0.35(-0.47%) |
Mar 26, 2021 | 73.69 | 74.25 | 72.96 | 74.13 | 3,026,632 | +1.22(+1.67%) |
Mar 25, 2021 | 72.30 | 73.13 | 71.28 | 72.91 | 3,670,772 | +0.47(+0.65%) |
Mar 24, 2021 | 72.00 | 73.36 | 72.00 | 72.44 | 5,301,336 | +1.28(+1.81%) |
Mar 23, 2021 | 72.46 | 72.73 | 70.93 | 71.16 | 4,036,934 | -2.12(-2.89%) |
Mar 22, 2021 | 72.74 | 73.73 | 72.00 | 73.27 | 3,395,109 | +0.43(+0.60%) |
Mar 19, 2021 | 73.95 | 74.02 | 72.08 | 72.84 | 5,478,804 | -1.20(-1.62%) |
Mar 18, 2021 | 73.97 | 75.27 | 73.93 | 74.04 | 4,701,983 | -0.01(-0.01%) |
Mar 17, 2021 | 72.33 | 74.20 | 72.30 | 74.05 | 4,141,983 | +1.60(+2.20%) |
Mar 16, 2021 | 72.88 | 72.97 | 71.99 | 72.45 | 4,715,906 | -0.02(-0.03%) |
Mar 15, 2021 | 72.79 | 73.22 | 71.71 | 72.47 | 2,857,031 | -0.33(-0.45%) |
Mar 12, 2021 | 72.54 | 73.45 | 72.36 | 72.80 | 2,963,650 | +0.16(+0.22%) |
Mar 11, 2021 | 73.07 | 73.71 | 72.39 | 72.64 | 3,478,909 | +0.19(+0.26%) |
Mar 10, 2021 | 72.08 | 72.97 | 71.80 | 72.45 | 3,721,046 | +0.99(+1.39%) |
Mar 09, 2021 | 71.27 | 72.89 | 70.52 | 71.46 | 3,932,952 | +0.42(+0.59%) |
Mar 08, 2021 | 70.41 | 72.27 | 70.21 | 71.04 | 4,929,652 | +1.11(+1.58%) |
Mar 05, 2021 | 69.72 | 70.14 | 67.31 | 69.94 | 5,018,136 | +1.29(+1.89%) |
Mar 04, 2021 | 70.64 | 70.94 | 67.07 | 68.64 | 4,695,250 | -1.81(-2.57%) |
Mar 03, 2021 | 69.44 | 71.68 | 69.10 | 70.46 | 6,289,972 | +1.51(+2.19%) |
Mar 02, 2021 | 69.75 | 70.33 | 68.90 | 68.95 | 7,371,091 | -0.52(-0.75%) |
Mar 01, 2021 | 67.38 | 69.84 | 67.18 | 69.46 | 7,271,222 | +3.03(+4.56%) |
Feb 26, 2021 | 66.02 | 67.10 | 64.88 | 66.43 | 7,499,312 | +0.82(+1.25%) |
Feb 25, 2021 | 67.78 | 67.86 | 65.42 | 65.61 | 4,842,549 | -1.82(-2.69%) |
Feb 24, 2021 | 64.85 | 67.60 | 64.76 | 67.43 | 7,225,484 | +2.81(+4.35%) |
Feb 23, 2021 | 65.10 | 65.67 | 63.16 | 64.61 | 7,172,640 | -0.67(-1.02%) |
Feb 22, 2021 | 65.30 | 66.56 | 65.02 | 65.28 | 6,153,875 | -0.37(-0.56%) |
Feb 19, 2021 | 65.15 | 66.35 | 64.90 | 65.65 | 9,005,581 | +0.89(+1.38%) |
Feb 18, 2021 | 65.51 | 65.83 | 64.08 | 64.75 | 11,726,318 | -1.08(-1.64%) |
Feb 17, 2021 | 66.79 | 67.44 | 65.69 | 65.84 | 6,448,274 | -0.94(-1.41%) |
Feb 16, 2021 | 67.78 | 67.98 | 66.77 | 66.78 | 6,723,112 | -0.45(-0.67%) |
Feb 12, 2021 | 66.75 | 67.57 | 66.24 | 67.23 | 4,471,057 | +0.48(+0.72%) |
Feb 11, 2021 | 67.44 | 67.83 | 66.71 | 66.75 | 9,538,911 | +0.60(+0.91%) |
Feb 10, 2021 | 69.94 | 70.36 | 66.06 | 66.15 | 10,845,690 | -2.96(-4.29%) |
Feb 09, 2021 | 70.55 | 70.89 | 68.81 | 69.11 | 10,592,002 | -2.15(-3.02%) |
Feb 08, 2021 | 72.48 | 72.68 | 71.03 | 71.26 | 12,518,798 | -0.08(-0.11%) |
Feb 05, 2021 | 72.38 | 72.55 | 71.08 | 71.34 | 20,237,600 | -1.07(-1.48%) |
Feb 04, 2021 | 70.09 | 72.62 | 68.76 | 72.41 | 19,896,188 | +1.92(+2.72%) |
Feb 03, 2021 | 71.21 | 71.87 | 70.02 | 70.49 | 37,443,888 | -1.42(-1.98%) |
Feb 02, 2021 | 69.59 | 72.20 | 68.14 | 71.91 | 50,666,000 | +3.11(+4.53%) |