Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 75.23 | 75.28 | 74.90 | 75.01 | 7,910 | -0.27(-0.36%) |
Apr 29, 2021 | 74.99 | 75.57 | 74.96 | 75.28 | 2,792 | +0.94(+1.27%) |
Apr 28, 2021 | 74.85 | 74.89 | 74.23 | 74.34 | 4,922 | -0.31(-0.41%) |
Apr 27, 2021 | 74.41 | 74.64 | 74.35 | 74.64 | 3,785 | +0.45(+0.61%) |
Apr 26, 2021 | 74.92 | 75.19 | 74.19 | 74.19 | 7,413 | -0.27(-0.37%) |
Apr 23, 2021 | 73.72 | 74.52 | 73.72 | 74.47 | 10,019 | +0.85(+1.15%) |
Apr 22, 2021 | 73.85 | 73.91 | 73.35 | 73.62 | 11,283 | -0.43(-0.58%) |
Apr 21, 2021 | 72.35 | 74.07 | 72.35 | 74.05 | 1,384 | +1.14(+1.56%) |
Apr 20, 2021 | 73.51 | 73.51 | 72.52 | 72.91 | 2,373 | -0.66(-0.90%) |
Apr 19, 2021 | 73.63 | 73.63 | 73.36 | 73.57 | 2,501 | -0.19(-0.25%) |
Apr 16, 2021 | 73.55 | 73.95 | 73.55 | 73.76 | 24,363 | +0.51(+0.69%) |
Apr 15, 2021 | 73.29 | 73.44 | 73.14 | 73.25 | 4,512 | +0.18(+0.25%) |
Apr 14, 2021 | 72.45 | 73.33 | 72.45 | 73.07 | 13,245 | +0.71(+0.97%) |
Apr 13, 2021 | 72.39 | 72.46 | 72.23 | 72.37 | 1,545 | -0.10(-0.14%) |
Apr 12, 2021 | 71.94 | 72.48 | 71.94 | 72.47 | 14,103 | +0.51(+0.71%) |
Apr 09, 2021 | 71.81 | 71.96 | 71.73 | 71.96 | 1,371 | +0.44(+0.62%) |
Apr 08, 2021 | 71.87 | 71.87 | 71.22 | 71.52 | 3,274 | -0.34(-0.48%) |
Apr 07, 2021 | 71.93 | 71.93 | 71.49 | 71.86 | 2,732 | +0.18(+0.25%) |
Apr 06, 2021 | 71.66 | 71.92 | 71.50 | 71.69 | 6,647 | +0.10(+0.13%) |
Apr 05, 2021 | 71.53 | 71.70 | 71.40 | 71.59 | 6,550 | +0.53(+0.75%) |
Apr 01, 2021 | 70.43 | 71.06 | 70.43 | 71.06 | 2,214 | +0.65(+0.92%) |
Mar 31, 2021 | 71.51 | 71.51 | 70.41 | 70.41 | 6,266 | -0.82(-1.16%) |
Mar 30, 2021 | 70.90 | 71.50 | 70.90 | 71.23 | 7,413 | +0.49(+0.69%) |
Mar 29, 2021 | 70.40 | 71.03 | 70.20 | 70.74 | 7,763 | -0.14(-0.19%) |
Mar 26, 2021 | 70.82 | 70.88 | 70.50 | 70.88 | 5,062 | +0.35(+0.49%) |
Mar 25, 2021 | 69.03 | 70.57 | 68.76 | 70.53 | 20,520 | +1.37(+1.98%) |
Mar 24, 2021 | 70.01 | 70.05 | 69.16 | 69.16 | 4,649 | +0.27(+0.39%) |
Mar 23, 2021 | 69.56 | 69.56 | 68.86 | 68.90 | 1,883 | -0.75(-1.07%) |
Mar 22, 2021 | 70.09 | 70.09 | 69.47 | 69.64 | 19,515 | -0.76(-1.08%) |
Mar 19, 2021 | 72.03 | 72.03 | 70.39 | 70.41 | 19,348 | -1.35(-1.88%) |
Mar 18, 2021 | 71.27 | 73.79 | 71.27 | 71.75 | 7,156 | +0.32(+0.45%) |
Mar 17, 2021 | 70.85 | 71.43 | 70.85 | 71.43 | 1,563 | +0.27(+0.39%) |
Mar 16, 2021 | 71.52 | 71.52 | 70.53 | 71.16 | 5,968 | -0.89(-1.24%) |
Mar 15, 2021 | 72.13 | 72.13 | 71.25 | 72.05 | 3,119 | +0.34(+0.47%) |
Mar 12, 2021 | 71.75 | 71.75 | 71.49 | 71.71 | 27,109 | +0.88(+1.24%) |
Mar 11, 2021 | 71.02 | 71.17 | 70.83 | 70.83 | 3,510 | -0.15(-0.21%) |
Mar 10, 2021 | 70.54 | 71.05 | 70.26 | 70.98 | 6,943 | +1.13(+1.61%) |
Mar 09, 2021 | 70.15 | 70.60 | 69.74 | 69.86 | 9,666 | -0.61(-0.86%) |
Mar 08, 2021 | 69.62 | 71.53 | 69.62 | 70.46 | 116,091 | +1.18(+1.71%) |
Mar 05, 2021 | 68.36 | 69.28 | 67.76 | 69.28 | 9,461 | +1.87(+2.78%) |
Mar 04, 2021 | 68.49 | 68.49 | 66.74 | 67.41 | 18,047 | -1.12(-1.63%) |
Mar 03, 2021 | 68.90 | 69.34 | 68.52 | 68.52 | 114,431 | +0.33(+0.48%) |
Mar 02, 2021 | 68.18 | 68.65 | 68.18 | 68.20 | 3,051 | -0.10(-0.14%) |
Mar 01, 2021 | 67.35 | 68.42 | 67.35 | 68.30 | 3,533 | +1.56(+2.34%) |
Feb 26, 2021 | 67.45 | 67.45 | 66.73 | 66.73 | 25,621 | -0.66(-0.98%) |
Feb 25, 2021 | 69.17 | 69.17 | 67.40 | 67.40 | 3,104 | -1.51(-2.18%) |
Feb 24, 2021 | 68.34 | 69.22 | 68.34 | 68.90 | 7,398 | +1.11(+1.64%) |
Feb 23, 2021 | 67.72 | 67.88 | 67.40 | 67.79 | 9,849 | +0.40(+0.60%) |
Feb 22, 2021 | 65.98 | 67.39 | 65.98 | 67.39 | 1,392 | +1.24(+1.88%) |
Feb 19, 2021 | 66.09 | 66.35 | 66.09 | 66.15 | 4,252 | +0.31(+0.47%) |
Feb 18, 2021 | 66.01 | 66.01 | 65.43 | 65.84 | 929 | -0.34(-0.52%) |
Feb 17, 2021 | 65.34 | 66.18 | 65.34 | 66.18 | 3,209 | +0.59(+0.90%) |
Feb 16, 2021 | 65.77 | 66.14 | 65.59 | 65.59 | 31,177 | -0.08(-0.12%) |
Feb 12, 2021 | 65.63 | 66.09 | 65.40 | 65.67 | 3,827 | -0.11(-0.17%) |
Feb 11, 2021 | 65.76 | 65.81 | 65.49 | 65.78 | 1,867 | +0.19(+0.29%) |
Feb 10, 2021 | 65.98 | 65.98 | 65.46 | 65.59 | 1,923 | -0.06(-0.09%) |
Feb 09, 2021 | 65.40 | 65.87 | 65.40 | 65.65 | 9,617 | +0.21(+0.32%) |
Feb 08, 2021 | 65.15 | 65.44 | 65.06 | 65.44 | 2,312 | +0.66(+1.02%) |
Feb 05, 2021 | 64.64 | 65.05 | 64.64 | 64.78 | 5,528 | +0.21(+0.32%) |
Feb 04, 2021 | 63.80 | 64.57 | 63.80 | 64.57 | 3,954 | +1.44(+2.29%) |
Feb 03, 2021 | 62.92 | 63.13 | 62.92 | 63.13 | 1,455 | +0.18(+0.28%) |
Feb 02, 2021 | 62.44 | 63.21 | 62.42 | 62.95 | 3,783 | +0.93(+1.50%) |