Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.79 | 74.41 | 73.14 | 74.14 | 773,250 | +0.24(+0.33%) |
Apr 29, 2021 | 73.73 | 74.77 | 73.49 | 73.89 | 155,747 | +0.42(+0.57%) |
Apr 28, 2021 | 73.71 | 73.91 | 73.31 | 73.47 | 155,764 | -0.24(-0.33%) |
Apr 27, 2021 | 75.42 | 75.80 | 73.39 | 73.71 | 161,465 | -1.57(-2.09%) |
Apr 26, 2021 | 77.12 | 77.12 | 74.84 | 75.29 | 181,784 | -1.83(-2.38%) |
Apr 23, 2021 | 76.52 | 77.99 | 76.21 | 77.12 | 208,614 | +0.71(+0.93%) |
Apr 22, 2021 | 76.76 | 77.38 | 76.16 | 76.41 | 160,748 | -0.19(-0.24%) |
Apr 21, 2021 | 76.21 | 76.73 | 75.76 | 76.60 | 200,558 | +0.69(+0.91%) |
Apr 20, 2021 | 74.89 | 76.19 | 74.89 | 75.91 | 142,843 | +0.91(+1.21%) |
Apr 19, 2021 | 75.38 | 75.78 | 74.15 | 75.00 | 178,237 | -0.56(-0.74%) |
Apr 16, 2021 | 75.83 | 76.46 | 75.51 | 75.56 | 293,854 | +0.11(+0.15%) |
Apr 15, 2021 | 74.43 | 75.48 | 74.43 | 75.45 | 123,532 | +1.23(+1.65%) |
Apr 14, 2021 | 73.60 | 74.44 | 73.55 | 74.22 | 92,844 | +0.56(+0.76%) |
Apr 13, 2021 | 72.93 | 73.99 | 72.82 | 73.66 | 171,092 | +0.47(+0.64%) |
Apr 12, 2021 | 72.33 | 73.56 | 72.27 | 73.19 | 154,851 | +1.01(+1.40%) |
Apr 09, 2021 | 72.38 | 72.45 | 71.75 | 72.18 | 120,062 | +0.05(+0.06%) |
Apr 08, 2021 | 72.24 | 72.47 | 71.61 | 72.13 | 155,059 | +0.19(+0.26%) |
Apr 07, 2021 | 72.47 | 72.81 | 71.55 | 71.95 | 130,108 | -0.37(-0.52%) |
Apr 06, 2021 | 71.43 | 72.68 | 71.23 | 72.32 | 270,578 | +0.94(+1.31%) |
Apr 05, 2021 | 71.09 | 71.75 | 70.90 | 71.38 | 242,064 | +0.34(+0.47%) |
Apr 01, 2021 | 70.79 | 71.39 | 70.53 | 71.05 | 131,278 | +0.25(+0.36%) |
Mar 31, 2021 | 70.41 | 71.19 | 70.14 | 70.79 | 243,063 | +0.37(+0.52%) |
Mar 30, 2021 | 71.00 | 71.33 | 70.08 | 70.43 | 149,644 | -0.64(-0.90%) |
Mar 29, 2021 | 70.56 | 71.73 | 70.36 | 71.07 | 234,010 | +0.45(+0.64%) |
Mar 26, 2021 | 69.48 | 70.78 | 69.31 | 70.62 | 302,827 | +1.08(+1.55%) |
Mar 25, 2021 | 69.51 | 69.88 | 68.82 | 69.54 | 179,212 | +0.04(+0.05%) |
Mar 24, 2021 | 69.50 | 70.45 | 68.92 | 69.50 | 363,705 | -0.15(-0.21%) |
Mar 23, 2021 | 68.60 | 70.62 | 68.35 | 69.65 | 187,337 | +0.97(+1.42%) |
Mar 22, 2021 | 68.99 | 69.28 | 67.61 | 68.68 | 215,014 | -0.31(-0.45%) |
Mar 19, 2021 | 68.25 | 68.99 | 67.63 | 68.99 | 962,530 | +0.64(+0.93%) |
Mar 18, 2021 | 67.55 | 68.55 | 67.52 | 68.35 | 187,454 | +0.72(+1.07%) |
Mar 17, 2021 | 68.08 | 68.42 | 67.46 | 67.63 | 181,083 | -0.78(-1.14%) |
Mar 16, 2021 | 67.82 | 68.54 | 67.67 | 68.41 | 147,800 | +0.65(+0.95%) |
Mar 15, 2021 | 67.36 | 67.87 | 66.40 | 67.76 | 221,147 | +0.21(+0.30%) |
Mar 12, 2021 | 67.60 | 68.34 | 67.17 | 67.55 | 307,954 | +0.36(+0.53%) |
Mar 11, 2021 | 67.48 | 67.74 | 66.49 | 67.20 | 181,988 | -0.13(-0.19%) |
Mar 10, 2021 | 66.87 | 68.44 | 66.84 | 67.33 | 208,327 | -0.22(-0.33%) |
Mar 09, 2021 | 66.81 | 67.95 | 66.71 | 67.55 | 188,728 | +0.60(+0.89%) |
Mar 08, 2021 | 67.16 | 67.79 | 66.42 | 66.96 | 197,845 | +0.54(+0.82%) |
Mar 05, 2021 | 66.61 | 67.20 | 65.60 | 66.41 | 304,536 | +0.28(+0.42%) |
Mar 04, 2021 | 65.98 | 68.11 | 65.64 | 66.13 | 223,609 | -0.14(-0.21%) |
Mar 03, 2021 | 66.85 | 67.29 | 65.81 | 66.27 | 241,075 | -0.81(-1.20%) |
Mar 02, 2021 | 68.97 | 69.07 | 67.00 | 67.08 | 186,654 | -1.66(-2.41%) |
Mar 01, 2021 | 69.03 | 69.37 | 68.12 | 68.73 | 155,615 | +0.35(+0.51%) |
Feb 26, 2021 | 69.44 | 70.11 | 68.37 | 68.39 | 336,367 | -0.99(-1.43%) |
Feb 25, 2021 | 70.93 | 72.04 | 69.22 | 69.38 | 247,125 | -1.84(-2.58%) |
Feb 24, 2021 | 71.34 | 72.27 | 70.99 | 71.22 | 253,716 | -0.20(-0.28%) |
Feb 23, 2021 | 73.73 | 76.36 | 71.39 | 71.41 | 223,865 | -0.58(-0.81%) |
Feb 22, 2021 | 73.06 | 73.06 | 70.89 | 71.99 | 132,388 | -1.00(-1.37%) |
Feb 19, 2021 | 73.39 | 73.87 | 72.80 | 72.99 | 132,026 | -0.34(-0.46%) |
Feb 18, 2021 | 73.39 | 74.27 | 73.12 | 73.33 | 156,368 | -0.05(-0.06%) |
Feb 17, 2021 | 73.24 | 73.41 | 72.82 | 73.38 | 153,471 | -0.10(-0.14%) |
Feb 16, 2021 | 74.52 | 74.52 | 73.39 | 73.48 | 124,827 | -0.95(-1.28%) |
Feb 12, 2021 | 75.67 | 75.84 | 73.84 | 74.44 | 117,712 | -1.66(-2.18%) |
Feb 11, 2021 | 76.66 | 77.32 | 75.55 | 76.10 | 119,527 | -0.25(-0.33%) |
Feb 10, 2021 | 76.92 | 77.43 | 75.94 | 76.35 | 164,587 | -0.26(-0.34%) |
Feb 09, 2021 | 75.50 | 76.74 | 75.28 | 76.61 | 142,386 | +1.11(+1.47%) |
Feb 08, 2021 | 76.00 | 76.00 | 74.63 | 75.50 | 115,089 | -0.34(-0.45%) |
Feb 05, 2021 | 75.06 | 75.91 | 74.59 | 75.85 | 101,036 | +1.45(+1.94%) |
Feb 04, 2021 | 73.92 | 75.00 | 73.69 | 74.40 | 134,377 | +0.06(+0.08%) |
Feb 03, 2021 | 74.59 | 74.86 | 73.26 | 74.34 | 132,676 | -0.75(-0.99%) |
Feb 02, 2021 | 74.44 | 75.80 | 74.28 | 75.09 | 144,838 | +1.13(+1.53%) |