Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.98 | 79.43 | 78.48 | 78.61 | 709,174 | -0.37(-0.47%) |
Apr 29, 2021 | 77.88 | 79.01 | 77.79 | 78.98 | 651,827 | +1.47(+1.90%) |
Apr 28, 2021 | 78.77 | 78.94 | 77.44 | 77.51 | 429,300 | -1.04(-1.33%) |
Apr 27, 2021 | 78.41 | 78.91 | 78.04 | 78.56 | 403,688 | +0.18(+0.23%) |
Apr 26, 2021 | 79.35 | 79.40 | 78.02 | 78.38 | 491,575 | -0.63(-0.79%) |
Apr 23, 2021 | 79.37 | 79.76 | 78.30 | 79.00 | 514,919 | -0.33(-0.42%) |
Apr 22, 2021 | 79.60 | 79.86 | 79.07 | 79.33 | 465,939 | -0.22(-0.27%) |
Apr 21, 2021 | 79.15 | 80.00 | 78.92 | 79.55 | 828,977 | +0.52(+0.66%) |
Apr 20, 2021 | 80.51 | 80.96 | 78.91 | 79.03 | 1,150,115 | -1.36(-1.70%) |
Apr 19, 2021 | 80.19 | 80.68 | 79.64 | 80.40 | 749,896 | +0.15(+0.19%) |
Apr 16, 2021 | 79.24 | 80.70 | 78.55 | 80.24 | 1,370,760 | +1.24(+1.57%) |
Apr 15, 2021 | 79.03 | 79.77 | 78.66 | 79.00 | 1,319,041 | +0.53(+0.68%) |
Apr 14, 2021 | 78.37 | 78.75 | 77.88 | 78.47 | 797,965 | +0.25(+0.31%) |
Apr 13, 2021 | 78.04 | 78.71 | 77.84 | 78.22 | 747,484 | -0.46(-0.59%) |
Apr 12, 2021 | 77.91 | 78.96 | 77.83 | 78.69 | 868,159 | +0.73(+0.94%) |
Apr 09, 2021 | 77.96 | 78.19 | 77.29 | 77.96 | 995,967 | +0.23(+0.29%) |
Apr 08, 2021 | 78.32 | 78.51 | 77.50 | 77.73 | 917,203 | -0.20(-0.26%) |
Apr 07, 2021 | 78.40 | 79.65 | 77.88 | 77.93 | 713,657 | -0.26(-0.33%) |
Apr 06, 2021 | 78.86 | 78.86 | 77.81 | 78.19 | 1,257,804 | -1.13(-1.42%) |
Apr 05, 2021 | 77.69 | 79.94 | 77.52 | 79.31 | 1,126,547 | +1.88(+2.42%) |
Apr 01, 2021 | 76.79 | 77.80 | 76.42 | 77.44 | 909,549 | +1.12(+1.47%) |
Mar 31, 2021 | 76.39 | 76.85 | 75.50 | 76.32 | 671,807 | -0.23(-0.30%) |
Mar 30, 2021 | 77.24 | 77.62 | 76.29 | 76.55 | 561,277 | -0.62(-0.80%) |
Mar 29, 2021 | 75.60 | 77.50 | 75.60 | 77.16 | 647,977 | +1.57(+2.08%) |
Mar 26, 2021 | 76.22 | 76.22 | 73.87 | 75.59 | 1,227,680 | -0.59(-0.77%) |
Mar 25, 2021 | 75.38 | 76.56 | 74.82 | 76.18 | 923,460 | +0.62(+0.82%) |
Mar 24, 2021 | 75.91 | 77.03 | 75.33 | 75.56 | 1,242,514 | -0.30(-0.40%) |
Mar 23, 2021 | 75.64 | 76.38 | 75.30 | 75.87 | 849,559 | +0.21(+0.28%) |
Mar 22, 2021 | 75.00 | 75.70 | 74.12 | 75.66 | 633,474 | +0.08(+0.10%) |
Mar 19, 2021 | 76.65 | 76.87 | 75.42 | 75.58 | 1,539,164 | -0.78(-1.02%) |
Mar 18, 2021 | 75.64 | 76.73 | 74.93 | 76.36 | 745,403 | +0.49(+0.65%) |
Mar 17, 2021 | 75.33 | 76.31 | 74.50 | 75.87 | 1,198,467 | +0.58(+0.77%) |
Mar 16, 2021 | 76.24 | 76.28 | 74.89 | 75.29 | 714,684 | -1.13(-1.48%) |
Mar 15, 2021 | 74.60 | 76.46 | 74.60 | 76.41 | 1,023,646 | +1.97(+2.65%) |
Mar 12, 2021 | 74.77 | 75.34 | 74.37 | 74.44 | 922,528 | -0.23(-0.30%) |
Mar 11, 2021 | 74.75 | 75.08 | 74.32 | 74.67 | 962,917 | +0.35(+0.47%) |
Mar 10, 2021 | 74.38 | 74.82 | 73.82 | 74.32 | 870,692 | +0.36(+0.49%) |
Mar 09, 2021 | 74.96 | 75.29 | 73.81 | 73.96 | 929,132 | -0.20(-0.27%) |
Mar 08, 2021 | 72.74 | 75.41 | 72.07 | 74.16 | 1,854,538 | +1.42(+1.95%) |
Mar 05, 2021 | 72.76 | 73.21 | 71.70 | 72.74 | 2,165,297 | +0.07(+0.09%) |
Mar 04, 2021 | 74.87 | 75.22 | 72.55 | 72.67 | 1,641,074 | -1.89(-2.53%) |
Mar 03, 2021 | 74.64 | 75.35 | 73.77 | 74.56 | 1,814,190 | -0.38(-0.51%) |
Mar 02, 2021 | 75.30 | 75.76 | 74.62 | 74.94 | 1,396,114 | -0.30(-0.40%) |
Mar 01, 2021 | 73.23 | 75.73 | 73.04 | 75.24 | 1,329,579 | +2.13(+2.92%) |
Feb 26, 2021 | 74.11 | 75.65 | 73.02 | 73.11 | 2,747,536 | -0.95(-1.28%) |
Feb 25, 2021 | 74.03 | 75.58 | 73.82 | 74.06 | 1,999,359 | +0.13(+0.18%) |
Feb 24, 2021 | 72.86 | 74.09 | 72.40 | 73.92 | 2,986,642 | +0.99(+1.35%) |
Feb 23, 2021 | 73.07 | 73.31 | 71.22 | 72.94 | 1,946,606 | -0.29(-0.40%) |
Feb 22, 2021 | 74.29 | 74.59 | 73.05 | 73.23 | 1,100,756 | -1.36(-1.83%) |
Feb 19, 2021 | 75.80 | 75.82 | 74.16 | 74.60 | 1,741,650 | -0.87(-1.16%) |
Feb 18, 2021 | 76.14 | 76.45 | 74.99 | 75.47 | 2,913,507 | -1.01(-1.33%) |
Feb 17, 2021 | 76.34 | 76.86 | 75.36 | 76.48 | 956,026 | -0.50(-0.65%) |
Feb 16, 2021 | 78.57 | 78.66 | 76.68 | 76.98 | 768,565 | -1.29(-1.65%) |
Feb 12, 2021 | 80.10 | 80.40 | 77.80 | 78.27 | 656,521 | -1.90(-2.36%) |
Feb 11, 2021 | 79.08 | 80.30 | 79.05 | 80.17 | 966,431 | +1.35(+1.71%) |
Feb 10, 2021 | 78.61 | 79.12 | 77.84 | 78.82 | 1,068,426 | +0.36(+0.46%) |
Feb 09, 2021 | 77.37 | 78.94 | 77.12 | 78.46 | 846,031 | +1.14(+1.48%) |
Feb 08, 2021 | 77.51 | 77.86 | 76.48 | 77.32 | 1,239,179 | -0.13(-0.17%) |
Feb 05, 2021 | 78.78 | 79.08 | 76.99 | 77.45 | 1,186,296 | -1.24(-1.57%) |
Feb 04, 2021 | 77.37 | 78.88 | 76.64 | 78.69 | 1,514,142 | +1.48(+1.92%) |
Feb 03, 2021 | 78.88 | 78.98 | 76.10 | 77.21 | 1,922,565 | -1.47(-1.87%) |
Feb 02, 2021 | 79.21 | 79.55 | 77.21 | 78.68 | 2,400,740 | -0.34(-0.43%) |