Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.82 | 77.14 | 76.52 | 76.61 | 217,651 | -0.38(-0.49%) |
Apr 29, 2021 | 77.36 | 77.36 | 76.67 | 76.98 | 74,506 | -0.22(-0.29%) |
Apr 28, 2021 | 77.23 | 77.36 | 77.12 | 77.20 | 34,330 | -0.19(-0.25%) |
Apr 27, 2021 | 77.63 | 77.63 | 77.24 | 77.40 | 49,790 | -0.43(-0.56%) |
Apr 26, 2021 | 78.18 | 78.18 | 77.75 | 77.83 | 110,250 | -0.45(-0.58%) |
Apr 23, 2021 | 77.87 | 78.44 | 77.70 | 78.28 | 136,966 | +0.41(+0.53%) |
Apr 22, 2021 | 78.06 | 78.26 | 77.62 | 77.87 | 109,040 | -0.26(-0.33%) |
Apr 21, 2021 | 77.34 | 78.13 | 77.34 | 78.13 | 105,116 | +0.97(+1.26%) |
Apr 20, 2021 | 76.71 | 77.22 | 76.71 | 77.16 | 291,539 | +0.03(+0.04%) |
Apr 19, 2021 | 77.08 | 77.18 | 76.86 | 77.13 | 133,957 | +0.07(+0.09%) |
Apr 16, 2021 | 76.82 | 77.08 | 76.64 | 77.06 | 68,119 | +0.57(+0.74%) |
Apr 15, 2021 | 75.78 | 76.73 | 75.78 | 76.49 | 157,907 | +1.08(+1.43%) |
Apr 14, 2021 | 75.46 | 75.66 | 75.29 | 75.41 | 242,760 | -0.01(-0.01%) |
Apr 13, 2021 | 74.86 | 75.44 | 74.86 | 75.42 | 62,867 | +0.35(+0.46%) |
Apr 12, 2021 | 75.03 | 75.19 | 74.85 | 75.08 | 131,838 | -0.06(-0.08%) |
Apr 09, 2021 | 74.48 | 75.18 | 74.42 | 75.13 | 27,310 | +0.73(+0.98%) |
Apr 08, 2021 | 74.41 | 74.66 | 74.33 | 74.40 | 54,039 | +0.35(+0.47%) |
Apr 07, 2021 | 74.26 | 74.35 | 73.93 | 74.06 | 90,088 | -0.27(-0.36%) |
Apr 06, 2021 | 74.63 | 74.81 | 74.24 | 74.33 | 61,799 | -0.44(-0.59%) |
Apr 05, 2021 | 74.53 | 74.90 | 74.46 | 74.77 | 86,982 | +0.48(+0.65%) |
Apr 01, 2021 | 74.37 | 74.44 | 73.97 | 74.29 | 89,822 | +0.08(+0.10%) |
Mar 31, 2021 | 74.12 | 74.55 | 74.12 | 74.21 | 79,561 | +0.17(+0.23%) |
Mar 30, 2021 | 74.46 | 74.46 | 73.95 | 74.04 | 36,162 | -0.76(-1.02%) |
Mar 29, 2021 | 74.24 | 74.96 | 74.22 | 74.80 | 58,022 | +0.24(+0.32%) |
Mar 26, 2021 | 73.55 | 74.62 | 73.40 | 74.56 | 48,286 | +1.19(+1.63%) |
Mar 25, 2021 | 72.98 | 73.43 | 72.65 | 73.36 | 45,773 | +0.42(+0.58%) |
Mar 24, 2021 | 73.14 | 73.38 | 72.90 | 72.94 | 79,373 | -0.19(-0.26%) |
Mar 23, 2021 | 73.75 | 73.87 | 73.06 | 73.13 | 71,818 | -0.91(-1.24%) |
Mar 22, 2021 | 73.31 | 74.10 | 73.25 | 74.05 | 77,697 | +0.65(+0.88%) |
Mar 19, 2021 | 73.30 | 73.71 | 72.92 | 73.40 | 36,032 | +0.27(+0.37%) |
Mar 18, 2021 | 73.12 | 73.72 | 73.02 | 73.13 | 66,840 | -0.25(-0.34%) |
Mar 17, 2021 | 73.20 | 73.51 | 72.88 | 73.38 | 101,568 | -0.16(-0.22%) |
Mar 16, 2021 | 73.58 | 73.78 | 73.38 | 73.54 | 407,637 | +0.15(+0.21%) |
Mar 15, 2021 | 72.86 | 73.46 | 72.79 | 73.39 | 245,557 | +0.47(+0.65%) |
Mar 12, 2021 | 72.82 | 72.95 | 72.49 | 72.92 | 144,131 | +0.02(+0.03%) |
Mar 11, 2021 | 72.84 | 73.16 | 72.62 | 72.90 | 64,489 | +0.37(+0.50%) |
Mar 10, 2021 | 72.97 | 73.02 | 72.48 | 72.53 | 94,251 | +0.31(+0.43%) |
Mar 09, 2021 | 72.13 | 73.02 | 72.13 | 72.23 | 98,057 | +0.74(+1.04%) |
Mar 08, 2021 | 71.71 | 72.47 | 71.44 | 71.48 | 223,252 | -0.34(-0.47%) |
Mar 05, 2021 | 71.14 | 71.93 | 70.45 | 71.82 | 461,989 | +1.11(+1.57%) |
Mar 04, 2021 | 71.59 | 71.92 | 70.28 | 70.71 | 111,364 | -1.05(-1.46%) |
Mar 03, 2021 | 72.52 | 72.52 | 71.53 | 71.76 | 263,937 | -0.99(-1.36%) |
Mar 02, 2021 | 72.99 | 73.10 | 72.66 | 72.76 | 277,863 | -0.08(-0.11%) |
Mar 01, 2021 | 72.44 | 73.11 | 72.44 | 72.83 | 117,221 | +1.02(+1.42%) |
Feb 26, 2021 | 72.72 | 72.80 | 71.80 | 71.81 | 459,290 | -0.91(-1.26%) |
Feb 25, 2021 | 73.49 | 73.59 | 72.40 | 72.73 | 412,032 | -0.79(-1.07%) |
Feb 24, 2021 | 73.10 | 73.76 | 72.79 | 73.52 | 183,273 | +0.35(+0.47%) |
Feb 23, 2021 | 73.16 | 73.38 | 72.82 | 73.17 | 85,000 | -0.35(-0.47%) |
Feb 22, 2021 | 73.56 | 73.68 | 73.04 | 73.52 | 158,172 | -0.39(-0.53%) |
Feb 19, 2021 | 74.69 | 74.69 | 73.86 | 73.91 | 69,885 | -0.67(-0.90%) |
Feb 18, 2021 | 74.75 | 74.83 | 74.34 | 74.58 | 47,673 | -0.45(-0.60%) |
Feb 17, 2021 | 74.68 | 75.06 | 74.49 | 75.04 | 262,656 | -0.09(-0.12%) |
Feb 16, 2021 | 75.77 | 75.82 | 74.93 | 75.12 | 121,425 | -0.54(-0.71%) |
Feb 12, 2021 | 74.90 | 75.72 | 74.90 | 75.66 | 82,657 | +0.56(+0.74%) |
Feb 11, 2021 | 75.15 | 75.21 | 74.80 | 75.11 | 78,126 | +0.20(+0.27%) |
Feb 10, 2021 | 75.26 | 75.35 | 74.63 | 74.90 | 218,574 | -0.05(-0.06%) |
Feb 09, 2021 | 74.72 | 74.97 | 74.71 | 74.95 | 133,040 | +0.32(+0.43%) |
Feb 08, 2021 | 74.79 | 74.85 | 74.33 | 74.63 | 113,895 | +0.13(+0.17%) |
Feb 05, 2021 | 74.69 | 74.72 | 74.30 | 74.51 | 127,620 | +0.16(+0.22%) |
Feb 04, 2021 | 74.18 | 74.49 | 73.96 | 74.34 | 159,327 | +0.17(+0.23%) |
Feb 03, 2021 | 74.55 | 74.55 | 73.93 | 74.17 | 1,937,453 | -0.39(-0.53%) |
Feb 02, 2021 | 74.74 | 74.97 | 74.57 | 74.57 | 98,471 | +0.15(+0.21%) |