Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.99 | 77.99 | 75.92 | 76.28 | 1,385,000 | -1.81(-2.32%) |
Apr 29, 2021 | 76.44 | 78.10 | 76.21 | 78.09 | 649,907 | +1.88(+2.47%) |
Apr 28, 2021 | 76.10 | 76.44 | 75.75 | 76.21 | 557,484 | +0.39(+0.51%) |
Apr 27, 2021 | 76.09 | 76.09 | 74.88 | 75.82 | 542,915 | -0.14(-0.18%) |
Apr 26, 2021 | 76.69 | 76.94 | 75.76 | 75.96 | 1,177,859 | -1.14(-1.48%) |
Apr 23, 2021 | 77.29 | 77.61 | 76.85 | 77.10 | 542,600 | -0.09(-0.12%) |
Apr 22, 2021 | 77.33 | 78.19 | 76.91 | 77.19 | 846,411 | +0.05(+0.06%) |
Apr 21, 2021 | 76.53 | 77.39 | 76.42 | 77.14 | 1,019,847 | +1.19(+1.57%) |
Apr 20, 2021 | 74.61 | 76.23 | 74.57 | 75.95 | 1,104,295 | +1.11(+1.48%) |
Apr 19, 2021 | 74.36 | 75.49 | 74.20 | 74.84 | 931,399 | +0.58(+0.78%) |
Apr 16, 2021 | 73.83 | 74.85 | 73.26 | 74.26 | 5,848,100 | +0.77(+1.05%) |
Apr 15, 2021 | 72.83 | 73.64 | 72.60 | 73.49 | 1,342,775 | +0.99(+1.37%) |
Apr 14, 2021 | 72.40 | 72.92 | 72.02 | 72.50 | 1,042,048 | +0.26(+0.36%) |
Apr 13, 2021 | 71.71 | 72.73 | 71.65 | 72.24 | 845,133 | -0.17(-0.23%) |
Apr 12, 2021 | 71.24 | 73.19 | 71.24 | 72.41 | 1,156,478 | +1.43(+2.01%) |
Apr 09, 2021 | 71.30 | 71.30 | 70.31 | 70.98 | 851,600 | -0.07(-0.10%) |
Apr 08, 2021 | 70.50 | 71.44 | 70.34 | 71.05 | 742,670 | +0.67(+0.95%) |
Apr 07, 2021 | 71.24 | 71.42 | 70.33 | 70.38 | 852,439 | -0.57(-0.80%) |
Apr 06, 2021 | 70.65 | 71.53 | 70.54 | 70.95 | 686,128 | +0.39(+0.55%) |
Apr 05, 2021 | 69.97 | 71.08 | 69.60 | 70.56 | 931,843 | +0.91(+1.31%) |
Apr 01, 2021 | 69.17 | 69.88 | 68.50 | 69.65 | 1,126,000 | +0.68(+0.99%) |
Mar 31, 2021 | 70.31 | 70.31 | 68.79 | 68.97 | 1,337,093 | -1.03(-1.47%) |
Mar 30, 2021 | 70.28 | 70.28 | 68.71 | 70.00 | 906,312 | -0.41(-0.58%) |
Mar 29, 2021 | 69.05 | 70.72 | 69.01 | 70.41 | 759,938 | +1.03(+1.48%) |
Mar 26, 2021 | 68.74 | 69.39 | 68.29 | 69.38 | 751,200 | +0.43(+0.62%) |
Mar 25, 2021 | 69.29 | 69.29 | 68.06 | 68.95 | 788,838 | -0.12(-0.17%) |
Mar 24, 2021 | 69.95 | 70.30 | 69.03 | 69.07 | 708,186 | -0.79(-1.13%) |
Mar 23, 2021 | 69.20 | 70.49 | 68.55 | 69.86 | 948,902 | +0.68(+0.98%) |
Mar 22, 2021 | 68.49 | 69.75 | 67.74 | 69.18 | 985,440 | +0.45(+0.65%) |
Mar 19, 2021 | 69.96 | 70.70 | 68.60 | 68.73 | 2,738,900 | -1.97(-2.79%) |
Mar 18, 2021 | 71.57 | 71.57 | 70.43 | 70.70 | 882,105 | -1.05(-1.46%) |
Mar 17, 2021 | 72.39 | 72.64 | 71.63 | 71.75 | 696,890 | -0.89(-1.23%) |
Mar 16, 2021 | 72.14 | 73.12 | 71.94 | 72.64 | 434,794 | +0.25(+0.35%) |
Mar 15, 2021 | 71.91 | 72.75 | 71.59 | 72.39 | 475,298 | +0.48(+0.67%) |
Mar 12, 2021 | 72.31 | 72.47 | 71.22 | 71.91 | 486,900 | +0.26(+0.36%) |
Mar 11, 2021 | 71.65 | 72.48 | 71.31 | 71.65 | 422,690 | -0.38(-0.53%) |
Mar 10, 2021 | 70.51 | 72.37 | 70.23 | 72.03 | 881,022 | +1.35(+1.91%) |
Mar 09, 2021 | 69.96 | 71.61 | 69.96 | 70.68 | 655,809 | +0.83(+1.19%) |
Mar 08, 2021 | 71.04 | 71.91 | 69.73 | 69.85 | 834,439 | -1.28(-1.80%) |
Mar 05, 2021 | 68.34 | 71.17 | 67.80 | 71.13 | 977,900 | +2.72(+3.98%) |
Mar 04, 2021 | 69.44 | 71.84 | 67.92 | 68.41 | 1,113,045 | -1.30(-1.86%) |
Mar 03, 2021 | 71.74 | 72.86 | 69.39 | 69.71 | 1,176,083 | -2.37(-3.29%) |
Mar 02, 2021 | 73.00 | 73.69 | 71.72 | 72.08 | 924,941 | -0.78(-1.07%) |
Mar 01, 2021 | 72.05 | 73.61 | 72.04 | 72.86 | 867,862 | +1.28(+1.79%) |
Feb 26, 2021 | 74.07 | 74.08 | 71.48 | 71.58 | 1,186,300 | -2.15(-2.92%) |
Feb 25, 2021 | 75.40 | 75.65 | 73.60 | 73.73 | 516,153 | -1.31(-1.75%) |
Feb 24, 2021 | 74.81 | 75.46 | 74.39 | 75.04 | 603,171 | +0.01(+0.01%) |
Feb 23, 2021 | 75.33 | 76.22 | 74.61 | 75.03 | 489,103 | +0.32(+0.43%) |
Feb 22, 2021 | 75.26 | 75.33 | 74.24 | 74.71 | 557,211 | -0.72(-0.95%) |
Feb 19, 2021 | 76.76 | 77.09 | 75.35 | 75.43 | 467,300 | -1.23(-1.60%) |
Feb 18, 2021 | 75.98 | 77.05 | 75.71 | 76.66 | 518,015 | +0.68(+0.89%) |
Feb 17, 2021 | 75.85 | 76.48 | 75.17 | 75.98 | 431,817 | -0.25(-0.33%) |
Feb 16, 2021 | 77.16 | 77.31 | 75.45 | 76.23 | 545,435 | -0.62(-0.81%) |
Feb 12, 2021 | 75.86 | 76.90 | 75.52 | 76.85 | 428,200 | +0.40(+0.52%) |
Feb 11, 2021 | 77.25 | 77.47 | 76.07 | 76.45 | 494,096 | -0.44(-0.57%) |
Feb 10, 2021 | 77.11 | 77.58 | 76.45 | 76.89 | 678,055 | +0.30(+0.39%) |
Feb 09, 2021 | 75.93 | 77.00 | 75.47 | 76.59 | 619,164 | +0.70(+0.92%) |
Feb 08, 2021 | 74.83 | 75.90 | 74.78 | 75.89 | 803,732 | +1.33(+1.78%) |
Feb 05, 2021 | 73.75 | 75.41 | 73.75 | 74.56 | 1,430,400 | +0.88(+1.19%) |
Feb 04, 2021 | 72.66 | 74.00 | 72.52 | 73.68 | 1,136,911 | +0.65(+0.89%) |
Feb 03, 2021 | 72.89 | 73.85 | 72.50 | 73.03 | 730,225 | +0.07(+0.10%) |
Feb 02, 2021 | 72.80 | 73.99 | 72.59 | 72.96 | 788,382 | +0.80(+1.11%) |