Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.91 | 72.03 | 71.19 | 71.45 | 31,650,746 | -0.91(-1.25%) |
Apr 29, 2021 | 72.57 | 72.61 | 71.91 | 72.35 | 17,941,092 | +0.03(+0.04%) |
Apr 28, 2021 | 72.09 | 72.50 | 72.02 | 72.33 | 15,620,843 | +0.18(+0.25%) |
Apr 27, 2021 | 72.02 | 72.20 | 71.93 | 72.14 | 14,881,388 | -0.24(-0.33%) |
Apr 26, 2021 | 72.35 | 72.47 | 72.26 | 72.38 | 15,362,296 | +0.05(+0.08%) |
Apr 23, 2021 | 71.85 | 72.47 | 71.83 | 72.33 | 20,343,940 | +0.73(+1.02%) |
Apr 22, 2021 | 72.00 | 72.06 | 71.48 | 71.59 | 24,792,258 | -0.24(-0.33%) |
Apr 21, 2021 | 70.96 | 71.86 | 70.95 | 71.83 | 17,071,602 | +0.73(+1.03%) |
Apr 20, 2021 | 71.57 | 71.65 | 70.94 | 71.10 | 32,327,166 | -1.30(-1.79%) |
Apr 19, 2021 | 72.60 | 72.65 | 72.20 | 72.40 | 16,622,867 | -0.13(-0.18%) |
Apr 16, 2021 | 72.28 | 72.55 | 72.17 | 72.53 | 18,649,094 | +0.52(+0.72%) |
Apr 15, 2021 | 71.86 | 72.03 | 71.79 | 72.01 | 22,387,458 | +0.59(+0.83%) |
Apr 14, 2021 | 71.39 | 71.67 | 71.35 | 71.41 | 14,298,680 | +0.05(+0.08%) |
Apr 13, 2021 | 71.05 | 71.38 | 71.00 | 71.36 | 13,897,767 | +0.41(+0.58%) |
Apr 12, 2021 | 71.05 | 71.11 | 70.84 | 70.95 | 15,009,547 | -0.39(-0.55%) |
Apr 09, 2021 | 71.06 | 71.39 | 71.06 | 71.34 | 17,853,000 | +0.22(+0.31%) |
Apr 08, 2021 | 71.04 | 71.23 | 70.90 | 71.12 | 16,947,930 | +0.40(+0.57%) |
Apr 07, 2021 | 70.59 | 70.82 | 70.53 | 70.72 | 15,687,278 | +0.15(+0.21%) |
Apr 06, 2021 | 70.48 | 70.68 | 70.40 | 70.57 | 20,766,976 | -0.76(-1.06%) |
Apr 05, 2021 | 70.88 | 71.39 | 70.76 | 71.33 | 22,236,972 | +1.02(+1.46%) |
Apr 01, 2021 | 69.76 | 70.37 | 69.71 | 70.31 | 28,765,912 | +0.91(+1.30%) |
Mar 31, 2021 | 69.41 | 69.73 | 69.35 | 69.40 | 35,193,104 | -0.30(-0.43%) |
Mar 30, 2021 | 69.41 | 69.76 | 69.34 | 69.70 | 16,811,178 | -0.09(-0.13%) |
Mar 29, 2021 | 69.65 | 69.91 | 69.45 | 69.79 | 20,095,492 | -0.27(-0.39%) |
Mar 26, 2021 | 69.41 | 70.09 | 69.40 | 70.07 | 29,934,692 | +0.90(+1.30%) |
Mar 25, 2021 | 68.60 | 69.21 | 68.45 | 69.17 | 27,530,984 | +0.51(+0.75%) |
Mar 24, 2021 | 68.81 | 69.14 | 68.65 | 68.66 | 22,648,624 | -0.35(-0.50%) |
Mar 23, 2021 | 69.50 | 69.60 | 68.91 | 69.01 | 24,613,390 | -0.97(-1.39%) |
Mar 22, 2021 | 69.79 | 70.15 | 69.74 | 69.98 | 30,586,816 | +0.06(+0.09%) |
Mar 19, 2021 | 69.71 | 69.98 | 69.30 | 69.91 | 34,398,924 | +0.19(+0.28%) |
Mar 18, 2021 | 70.01 | 70.49 | 69.71 | 69.72 | 25,338,368 | -0.64(-0.91%) |
Mar 17, 2021 | 69.71 | 70.44 | 69.62 | 70.36 | 17,825,234 | +0.41(+0.59%) |
Mar 16, 2021 | 69.99 | 70.05 | 69.83 | 69.95 | 18,216,218 | +0.12(+0.17%) |
Mar 15, 2021 | 69.67 | 69.87 | 69.26 | 69.83 | 18,935,012 | +0.05(+0.08%) |
Mar 12, 2021 | 69.23 | 69.80 | 69.20 | 69.77 | 17,866,118 | +0.17(+0.25%) |
Mar 11, 2021 | 69.45 | 69.72 | 69.29 | 69.60 | 16,929,110 | +0.37(+0.53%) |
Mar 10, 2021 | 69.24 | 69.33 | 68.91 | 69.23 | 21,281,866 | +0.29(+0.42%) |
Mar 09, 2021 | 68.77 | 69.08 | 68.66 | 68.94 | 20,837,276 | +0.91(+1.34%) |
Mar 08, 2021 | 67.98 | 68.51 | 67.82 | 68.03 | 27,419,418 | -0.24(-0.35%) |
Mar 05, 2021 | 68.25 | 68.37 | 67.29 | 68.27 | 32,462,692 | +0.44(+0.65%) |
Mar 04, 2021 | 68.54 | 68.82 | 67.44 | 67.83 | 37,716,548 | -0.65(-0.95%) |
Mar 03, 2021 | 68.69 | 68.98 | 68.37 | 68.48 | 22,800,632 | -0.42(-0.61%) |
Mar 02, 2021 | 68.91 | 69.13 | 68.70 | 68.90 | 24,275,208 | -0.07(-0.11%) |
Mar 01, 2021 | 68.51 | 69.02 | 68.48 | 68.97 | 26,530,748 | +1.27(+1.88%) |
Feb 26, 2021 | 68.48 | 68.48 | 67.65 | 67.70 | 53,347,784 | -0.97(-1.41%) |
Feb 25, 2021 | 69.98 | 70.14 | 68.55 | 68.67 | 40,352,984 | -1.19(-1.70%) |
Feb 24, 2021 | 69.21 | 69.93 | 69.03 | 69.86 | 23,917,382 | +0.22(+0.32%) |
Feb 23, 2021 | 69.49 | 69.86 | 68.88 | 69.64 | 27,346,732 | +0.06(+0.09%) |
Feb 22, 2021 | 69.54 | 69.99 | 69.49 | 69.57 | 21,335,428 | -0.17(-0.25%) |
Feb 19, 2021 | 69.83 | 70.06 | 69.65 | 69.75 | 16,357,561 | +0.20(+0.29%) |
Feb 18, 2021 | 69.38 | 69.59 | 69.05 | 69.55 | 20,981,134 | -0.35(-0.50%) |
Feb 17, 2021 | 69.79 | 70.00 | 69.53 | 69.89 | 21,014,242 | -0.41(-0.59%) |
Feb 16, 2021 | 70.42 | 70.59 | 70.18 | 70.31 | 22,111,432 | +0.50(+0.72%) |
Feb 12, 2021 | 69.23 | 69.84 | 69.22 | 69.80 | 13,060,576 | +0.38(+0.55%) |
Feb 11, 2021 | 69.33 | 69.43 | 69.06 | 69.42 | 13,462,214 | +0.47(+0.68%) |
Feb 10, 2021 | 69.40 | 69.45 | 68.67 | 68.95 | 16,837,260 | -0.24(-0.34%) |
Feb 09, 2021 | 68.91 | 69.23 | 68.84 | 69.19 | 17,860,866 | +0.38(+0.54%) |
Feb 08, 2021 | 68.83 | 69.00 | 68.63 | 68.81 | 17,935,260 | +0.48(+0.70%) |
Feb 05, 2021 | 68.25 | 68.37 | 67.98 | 68.34 | 11,976,960 | +0.42(+0.62%) |
Feb 04, 2021 | 67.59 | 67.92 | 67.52 | 67.92 | 11,479,265 | +0.07(+0.11%) |
Feb 03, 2021 | 67.71 | 67.88 | 67.52 | 67.84 | 12,403,659 | +0.16(+0.24%) |
Feb 02, 2021 | 67.37 | 67.73 | 67.20 | 67.68 | 22,289,418 | +0.68(+1.01%) |