Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 66.11 | 66.39 | 64.64 | 65.55 | 3,365,500 | -0.68(-1.03%) |
Apr 29, 2021 | 69.25 | 69.75 | 66.11 | 66.23 | 8,599,345 | -6.17(-8.52%) |
Apr 28, 2021 | 73.19 | 73.29 | 72.00 | 72.40 | 2,521,196 | -0.45(-0.62%) |
Apr 27, 2021 | 74.07 | 74.43 | 72.80 | 72.85 | 2,446,065 | -1.23(-1.66%) |
Apr 26, 2021 | 73.31 | 74.26 | 71.35 | 74.08 | 3,506,355 | +0.72(+0.98%) |
Apr 23, 2021 | 74.56 | 75.03 | 73.17 | 73.36 | 2,703,300 | -1.32(-1.77%) |
Apr 22, 2021 | 75.27 | 75.57 | 74.19 | 74.68 | 1,403,250 | -0.41(-0.55%) |
Apr 21, 2021 | 74.12 | 75.62 | 73.93 | 75.09 | 1,734,634 | +1.27(+1.72%) |
Apr 20, 2021 | 76.64 | 76.64 | 72.66 | 73.82 | 3,029,027 | -2.86(-3.73%) |
Apr 19, 2021 | 76.38 | 76.99 | 76.13 | 76.68 | 1,297,933 | +0.02(+0.03%) |
Apr 16, 2021 | 76.68 | 76.75 | 75.37 | 76.66 | 1,762,000 | +0.67(+0.88%) |
Apr 15, 2021 | 75.51 | 76.62 | 75.01 | 75.99 | 1,771,482 | +0.98(+1.31%) |
Apr 14, 2021 | 75.33 | 75.69 | 74.79 | 75.01 | 1,710,661 | -0.64(-0.85%) |
Apr 13, 2021 | 75.20 | 77.17 | 74.62 | 75.65 | 1,972,794 | +1.23(+1.65%) |
Apr 12, 2021 | 74.02 | 75.08 | 73.52 | 74.42 | 2,148,597 | +0.79(+1.07%) |
Apr 09, 2021 | 73.95 | 73.97 | 72.96 | 73.63 | 1,366,700 | +0.05(+0.07%) |
Apr 08, 2021 | 73.00 | 73.72 | 72.33 | 73.58 | 2,122,918 | +0.68(+0.93%) |
Apr 07, 2021 | 74.50 | 75.04 | 72.72 | 72.90 | 1,479,194 | -1.82(-2.44%) |
Apr 06, 2021 | 74.83 | 76.24 | 74.52 | 74.72 | 1,677,529 | +0.36(+0.48%) |
Apr 05, 2021 | 74.69 | 75.47 | 73.95 | 74.36 | 1,417,522 | +0.02(+0.03%) |
Apr 01, 2021 | 75.31 | 75.45 | 73.77 | 74.34 | 1,415,600 | -0.04(-0.05%) |
Mar 31, 2021 | 74.44 | 75.44 | 73.63 | 74.38 | 1,742,221 | +0.51(+0.69%) |
Mar 30, 2021 | 73.76 | 74.45 | 73.12 | 73.87 | 1,192,886 | -0.33(-0.44%) |
Mar 29, 2021 | 72.78 | 74.76 | 72.41 | 74.20 | 1,438,045 | +0.78(+1.06%) |
Mar 26, 2021 | 71.70 | 73.50 | 70.70 | 73.42 | 1,718,800 | +2.37(+3.34%) |
Mar 25, 2021 | 71.50 | 71.72 | 69.68 | 71.05 | 1,711,876 | -0.93(-1.29%) |
Mar 24, 2021 | 72.55 | 73.14 | 71.69 | 71.98 | 1,357,687 | -0.75(-1.03%) |
Mar 23, 2021 | 74.09 | 74.23 | 72.48 | 72.73 | 1,430,222 | -1.20(-1.62%) |
Mar 22, 2021 | 72.91 | 74.05 | 72.34 | 73.93 | 1,568,428 | +1.90(+2.64%) |
Mar 19, 2021 | 71.22 | 72.26 | 70.60 | 72.03 | 2,811,800 | +1.23(+1.74%) |
Mar 18, 2021 | 71.04 | 72.48 | 70.69 | 70.80 | 1,581,669 | -0.87(-1.21%) |
Mar 17, 2021 | 71.50 | 72.61 | 70.77 | 71.67 | 1,783,288 | -0.28(-0.39%) |
Mar 16, 2021 | 72.88 | 72.88 | 71.34 | 71.95 | 1,225,222 | +0.03(+0.04%) |
Mar 15, 2021 | 71.01 | 72.00 | 70.44 | 71.92 | 1,639,127 | +1.14(+1.61%) |
Mar 12, 2021 | 71.28 | 71.28 | 69.05 | 70.78 | 1,593,600 | -0.25(-0.35%) |
Mar 11, 2021 | 69.89 | 71.19 | 68.70 | 71.03 | 2,784,999 | +2.27(+3.30%) |
Mar 10, 2021 | 72.36 | 73.27 | 67.73 | 68.76 | 3,697,777 | -3.12(-4.34%) |
Mar 09, 2021 | 72.14 | 74.18 | 71.84 | 71.88 | 1,548,952 | +0.97(+1.37%) |
Mar 08, 2021 | 72.32 | 73.07 | 70.72 | 70.91 | 1,714,487 | -1.44(-1.99%) |
Mar 05, 2021 | 70.91 | 72.46 | 67.88 | 72.35 | 2,255,700 | +1.94(+2.76%) |
Mar 04, 2021 | 71.62 | 72.36 | 68.92 | 70.41 | 1,768,449 | -1.56(-2.17%) |
Mar 03, 2021 | 74.57 | 75.05 | 71.72 | 71.97 | 1,633,007 | -2.85(-3.81%) |
Mar 02, 2021 | 75.32 | 75.85 | 74.77 | 74.82 | 1,496,376 | +0.18(+0.24%) |
Mar 01, 2021 | 72.23 | 75.06 | 72.23 | 74.64 | 1,618,582 | +2.55(+3.54%) |
Feb 26, 2021 | 72.49 | 72.96 | 71.40 | 72.09 | 2,611,300 | -0.27(-0.37%) |
Feb 25, 2021 | 74.47 | 75.14 | 71.46 | 72.36 | 2,433,758 | -2.79(-3.71%) |
Feb 24, 2021 | 74.92 | 76.30 | 74.81 | 75.15 | 1,901,289 | -0.35(-0.46%) |
Feb 23, 2021 | 74.00 | 76.47 | 73.33 | 75.50 | 2,854,646 | +0.93(+1.25%) |
Feb 22, 2021 | 75.68 | 77.00 | 73.45 | 74.57 | 3,288,459 | -1.12(-1.48%) |
Feb 19, 2021 | 82.58 | 83.00 | 75.43 | 75.69 | 5,375,800 | -6.64(-8.07%) |
Feb 18, 2021 | 82.02 | 82.66 | 80.40 | 82.33 | 1,685,849 | -0.17(-0.21%) |
Feb 17, 2021 | 83.19 | 84.41 | 81.39 | 82.50 | 1,848,539 | -0.93(-1.11%) |
Feb 16, 2021 | 85.00 | 85.00 | 82.60 | 83.43 | 2,006,556 | +0.45(+0.54%) |
Feb 12, 2021 | 80.66 | 83.13 | 79.75 | 82.98 | 1,576,600 | +2.96(+3.70%) |
Feb 11, 2021 | 80.24 | 81.06 | 79.61 | 80.02 | 1,580,865 | +0.42(+0.53%) |
Feb 10, 2021 | 81.35 | 81.59 | 79.44 | 79.60 | 1,858,546 | -1.55(-1.91%) |
Feb 09, 2021 | 82.01 | 82.77 | 81.00 | 81.15 | 1,288,600 | -1.13(-1.37%) |
Feb 08, 2021 | 83.01 | 83.80 | 81.72 | 82.28 | 1,746,517 | -0.52(-0.63%) |
Feb 05, 2021 | 84.17 | 84.63 | 82.27 | 82.80 | 1,326,800 | -0.92(-1.10%) |
Feb 04, 2021 | 82.70 | 84.88 | 81.81 | 83.72 | 3,045,736 | +1.40(+1.70%) |
Feb 03, 2021 | 82.26 | 83.05 | 80.65 | 82.32 | 2,815,958 | +0.18(+0.22%) |
Feb 02, 2021 | 84.69 | 85.00 | 81.82 | 82.14 | 2,066,347 | -0.75(-0.90%) |