Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.58 | 75.45 | 72.80 | 72.93 | 4,556,000 | -1.97(-2.63%) |
Apr 29, 2021 | 75.89 | 76.87 | 73.29 | 74.90 | 6,905,980 | +0.26(+0.35%) |
Apr 28, 2021 | 75.11 | 75.89 | 73.76 | 74.64 | 4,000,060 | -0.22(-0.30%) |
Apr 27, 2021 | 74.88 | 75.60 | 73.31 | 74.86 | 5,365,310 | +0.10(+0.13%) |
Apr 26, 2021 | 73.00 | 75.18 | 71.84 | 74.76 | 4,313,510 | +2.11(+2.91%) |
Apr 23, 2021 | 70.78 | 73.08 | 69.89 | 72.65 | 4,456,000 | +2.63(+3.75%) |
Apr 22, 2021 | 71.11 | 72.80 | 69.77 | 70.02 | 6,986,040 | -0.70(-1.00%) |
Apr 21, 2021 | 68.33 | 70.80 | 67.58 | 70.73 | 4,134,440 | +2.12(+3.09%) |
Apr 20, 2021 | 69.52 | 69.95 | 67.03 | 68.61 | 4,708,720 | -0.94(-1.35%) |
Apr 19, 2021 | 70.24 | 71.77 | 68.72 | 69.55 | 5,951,630 | -2.34(-3.25%) |
Apr 16, 2021 | 73.10 | 73.40 | 71.26 | 71.89 | 4,995,000 | -1.61(-2.20%) |
Apr 15, 2021 | 73.30 | 74.29 | 72.28 | 73.50 | 6,001,560 | +1.89(+2.64%) |
Apr 14, 2021 | 72.69 | 73.61 | 70.31 | 71.61 | 7,659,430 | -0.69(-0.95%) |
Apr 13, 2021 | 71.58 | 73.50 | 71.24 | 72.30 | 6,077,260 | +1.71(+2.42%) |
Apr 12, 2021 | 68.74 | 71.86 | 67.80 | 70.59 | 6,075,520 | +1.33(+1.92%) |
Apr 09, 2021 | 69.00 | 69.62 | 67.22 | 69.26 | 5,838,000 | +0.22(+0.31%) |
Apr 08, 2021 | 68.71 | 70.22 | 67.70 | 69.04 | 6,779,760 | +1.25(+1.85%) |
Apr 07, 2021 | 67.00 | 68.50 | 66.30 | 67.79 | 4,717,650 | +0.82(+1.23%) |
Apr 06, 2021 | 66.61 | 68.06 | 65.21 | 66.96 | 6,992,740 | +1.64(+2.52%) |
Apr 05, 2021 | 67.50 | 67.50 | 63.93 | 65.32 | 4,157,790 | -0.57(-0.86%) |
Apr 01, 2021 | 67.39 | 68.34 | 65.44 | 65.88 | 5,643,000 | +0.72(+1.10%) |
Mar 31, 2021 | 63.97 | 66.46 | 63.65 | 65.17 | 7,270,790 | +2.58(+4.12%) |
Mar 30, 2021 | 60.50 | 63.15 | 59.11 | 62.59 | 8,820,420 | +1.33(+2.17%) |
Mar 29, 2021 | 66.80 | 67.70 | 60.60 | 61.26 | 9,984,160 | -5.86(-8.73%) |
Mar 26, 2021 | 65.46 | 67.64 | 64.47 | 67.12 | 6,771,000 | +1.78(+2.73%) |
Mar 25, 2021 | 65.30 | 66.54 | 63.20 | 65.34 | 12,664,710 | -1.47(-2.20%) |
Mar 24, 2021 | 72.46 | 72.54 | 66.28 | 66.81 | 8,315,820 | -5.62(-7.77%) |
Mar 23, 2021 | 74.21 | 75.00 | 71.56 | 72.43 | 4,743,960 | -1.65(-2.23%) |
Mar 22, 2021 | 74.22 | 75.30 | 72.91 | 74.08 | 5,633,720 | +0.76(+1.04%) |
Mar 19, 2021 | 70.50 | 73.80 | 69.70 | 73.32 | 7,992,000 | +3.31(+4.73%) |
Mar 18, 2021 | 74.90 | 75.31 | 69.36 | 70.01 | 9,640,780 | -7.14(-9.26%) |
Mar 17, 2021 | 74.76 | 77.97 | 73.01 | 77.15 | 8,099,710 | +0.26(+0.34%) |
Mar 16, 2021 | 76.43 | 80.50 | 75.50 | 76.89 | 11,207,800 | +1.07(+1.41%) |
Mar 15, 2021 | 75.20 | 76.20 | 74.13 | 75.83 | 5,482,290 | +0.70(+0.94%) |
Mar 12, 2021 | 73.50 | 75.33 | 72.74 | 75.12 | 5,832,000 | -0.53(-0.70%) |
Mar 11, 2021 | 74.50 | 75.90 | 72.84 | 75.65 | 6,725,710 | +3.39(+4.69%) |
Mar 10, 2021 | 73.79 | 74.92 | 70.58 | 72.26 | 7,738,940 | +0.33(+0.46%) |
Mar 09, 2021 | 71.90 | 72.78 | 68.18 | 71.93 | 13,732,690 | +4.04(+5.95%) |
Mar 08, 2021 | 67.80 | 72.34 | 66.10 | 67.89 | 24,621,380 | +2.48(+3.79%) |
Mar 05, 2021 | 65.00 | 66.50 | 56.10 | 65.42 | 30,282,000 | +1.40(+2.19%) |
Mar 04, 2021 | 69.00 | 69.50 | 61.49 | 64.02 | 21,280,350 | -5.58(-8.01%) |
Mar 03, 2021 | 79.12 | 79.17 | 69.10 | 69.59 | 18,623,180 | -10.20(-12.78%) |
Mar 02, 2021 | 83.50 | 83.50 | 79.69 | 79.79 | 4,627,220 | -3.44(-4.14%) |
Mar 01, 2021 | 81.98 | 83.40 | 79.72 | 83.23 | 5,134,570 | +2.69(+3.35%) |
Feb 26, 2021 | 76.53 | 81.27 | 76.15 | 80.54 | 9,059,000 | +5.08(+6.73%) |
Feb 25, 2021 | 77.29 | 79.60 | 74.50 | 75.46 | 7,940,830 | -2.64(-3.39%) |
Feb 24, 2021 | 79.05 | 79.39 | 75.70 | 78.10 | 6,819,440 | -1.00(-1.27%) |
Feb 23, 2021 | 81.00 | 81.00 | 74.50 | 79.11 | 14,816,860 | -5.41(-6.40%) |
Feb 22, 2021 | 88.46 | 90.22 | 84.41 | 84.52 | 11,635,940 | -5.81(-6.43%) |
Feb 19, 2021 | 84.10 | 92.11 | 83.60 | 90.33 | 23,759,000 | +5.68(+6.72%) |
Feb 18, 2021 | 83.57 | 84.99 | 82.34 | 84.65 | 8,824,470 | +0.21(+0.25%) |
Feb 17, 2021 | 84.99 | 85.65 | 81.66 | 84.44 | 7,598,670 | -2.46(-2.83%) |
Feb 16, 2021 | 86.95 | 88.09 | 84.80 | 86.90 | 6,865,040 | +0.50(+0.58%) |
Feb 12, 2021 | 86.10 | 87.42 | 85.71 | 86.40 | 4,074,000 | -0.28(-0.33%) |
Feb 11, 2021 | 86.70 | 87.06 | 84.70 | 86.68 | 3,954,420 | +0.49(+0.57%) |
Feb 10, 2021 | 87.14 | 87.82 | 84.12 | 86.19 | 5,356,550 | -0.27(-0.31%) |
Feb 09, 2021 | 85.00 | 87.00 | 83.85 | 86.46 | 4,253,410 | +1.23(+1.44%) |
Feb 08, 2021 | 86.50 | 87.80 | 85.11 | 85.23 | 4,854,820 | -0.28(-0.32%) |
Feb 05, 2021 | 86.43 | 87.14 | 84.49 | 85.51 | 5,764,000 | +0.10(+0.12%) |
Feb 04, 2021 | 85.10 | 85.98 | 84.01 | 85.40 | 4,104,790 | +1.49(+1.77%) |
Feb 03, 2021 | 85.00 | 87.51 | 83.73 | 83.92 | 8,356,870 | +0.77(+0.93%) |
Feb 02, 2021 | 81.00 | 83.50 | 80.64 | 83.14 | 6,518,000 | +3.82(+4.82%) |