Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.55 | 76.93 | 76.07 | 76.92 | 3,289,753 | +1.01(+1.33%) |
Apr 29, 2021 | 76.00 | 76.42 | 74.45 | 75.92 | 3,128,969 | -0.32(-0.42%) |
Apr 28, 2021 | 77.77 | 77.95 | 76.02 | 76.24 | 2,113,807 | -1.40(-1.80%) |
Apr 27, 2021 | 78.21 | 78.53 | 77.51 | 77.64 | 1,013,273 | -0.67(-0.85%) |
Apr 26, 2021 | 78.63 | 78.68 | 77.83 | 78.31 | 948,787 | -0.36(-0.45%) |
Apr 23, 2021 | 78.87 | 79.14 | 78.35 | 78.66 | 1,171,045 | -0.04(-0.06%) |
Apr 22, 2021 | 79.69 | 79.75 | 78.59 | 78.71 | 1,918,155 | -1.17(-1.46%) |
Apr 21, 2021 | 80.62 | 81.37 | 79.67 | 79.88 | 1,292,773 | -0.94(-1.16%) |
Apr 20, 2021 | 79.75 | 81.31 | 79.75 | 80.81 | 1,096,728 | +1.11(+1.39%) |
Apr 19, 2021 | 80.37 | 80.42 | 79.24 | 79.71 | 1,343,636 | -0.31(-0.39%) |
Apr 16, 2021 | 79.41 | 80.47 | 79.11 | 80.02 | 1,369,544 | +0.80(+1.01%) |
Apr 15, 2021 | 78.57 | 79.34 | 78.32 | 79.22 | 1,821,144 | +0.56(+0.71%) |
Apr 14, 2021 | 77.65 | 78.69 | 77.47 | 78.66 | 1,170,767 | +0.64(+0.82%) |
Apr 13, 2021 | 76.61 | 78.32 | 76.60 | 78.01 | 1,820,094 | +0.92(+1.19%) |
Apr 12, 2021 | 76.92 | 77.87 | 76.61 | 77.09 | 1,402,361 | +0.21(+0.27%) |
Apr 09, 2021 | 77.93 | 78.38 | 76.84 | 76.89 | 1,268,781 | -0.95(-1.22%) |
Apr 08, 2021 | 78.51 | 78.68 | 77.59 | 77.83 | 1,498,662 | -0.32(-0.41%) |
Apr 07, 2021 | 78.34 | 78.72 | 77.70 | 78.16 | 1,022,792 | -0.07(-0.09%) |
Apr 06, 2021 | 77.72 | 78.48 | 77.22 | 78.23 | 776,959 | +0.08(+0.10%) |
Apr 05, 2021 | 77.20 | 78.61 | 77.16 | 78.15 | 971,567 | +1.00(+1.30%) |
Apr 01, 2021 | 77.25 | 77.32 | 76.54 | 77.15 | 948,672 | -0.11(-0.14%) |
Mar 31, 2021 | 76.86 | 77.48 | 76.56 | 77.26 | 2,001,401 | +0.27(+0.35%) |
Mar 30, 2021 | 76.99 | 77.64 | 76.18 | 76.99 | 1,374,748 | -0.59(-0.76%) |
Mar 29, 2021 | 76.75 | 77.88 | 76.36 | 77.58 | 1,045,562 | +1.03(+1.35%) |
Mar 26, 2021 | 76.34 | 76.73 | 75.44 | 76.54 | 1,554,481 | -0.21(-0.28%) |
Mar 25, 2021 | 76.84 | 77.77 | 76.28 | 76.76 | 1,478,131 | +0.36(+0.47%) |
Mar 24, 2021 | 74.85 | 76.84 | 74.69 | 76.40 | 2,624,283 | +1.03(+1.37%) |
Mar 23, 2021 | 73.62 | 75.52 | 73.08 | 75.36 | 1,853,094 | +1.98(+2.70%) |
Mar 22, 2021 | 73.22 | 73.77 | 72.30 | 73.38 | 1,843,108 | +0.10(+0.13%) |
Mar 19, 2021 | 72.86 | 74.12 | 71.92 | 73.28 | 5,248,743 | +0.69(+0.95%) |
Mar 18, 2021 | 72.98 | 73.20 | 72.18 | 72.60 | 1,873,804 | -0.51(-0.70%) |
Mar 17, 2021 | 73.86 | 74.10 | 73.02 | 73.11 | 1,117,290 | -0.70(-0.94%) |
Mar 16, 2021 | 73.70 | 74.06 | 73.36 | 73.80 | 1,070,801 | -0.03(-0.04%) |
Mar 15, 2021 | 73.33 | 74.28 | 73.12 | 73.83 | 1,563,878 | +0.58(+0.79%) |
Mar 12, 2021 | 72.78 | 73.36 | 72.25 | 73.25 | 1,319,891 | +1.13(+1.57%) |
Mar 11, 2021 | 72.53 | 73.41 | 72.00 | 72.12 | 1,634,037 | -0.77(-1.05%) |
Mar 10, 2021 | 73.00 | 73.59 | 72.29 | 72.88 | 1,303,641 | +0.03(+0.04%) |
Mar 09, 2021 | 72.42 | 73.17 | 72.20 | 72.86 | 1,242,799 | +0.93(+1.29%) |
Mar 08, 2021 | 71.82 | 72.99 | 70.80 | 71.93 | 1,325,525 | -0.04(-0.05%) |
Mar 05, 2021 | 69.14 | 72.34 | 68.78 | 71.96 | 2,409,116 | +3.02(+4.39%) |
Mar 04, 2021 | 69.52 | 70.81 | 68.73 | 68.94 | 1,975,996 | -0.46(-0.66%) |
Mar 03, 2021 | 71.03 | 71.61 | 68.38 | 69.39 | 1,963,325 | -2.09(-2.92%) |
Mar 02, 2021 | 71.46 | 71.85 | 70.42 | 71.48 | 1,644,421 | -0.01(-0.01%) |
Mar 01, 2021 | 70.88 | 72.14 | 70.84 | 71.49 | 1,469,053 | +1.11(+1.57%) |
Feb 26, 2021 | 71.70 | 73.00 | 70.34 | 70.38 | 2,650,827 | -0.96(-1.34%) |
Feb 25, 2021 | 70.82 | 71.60 | 70.74 | 71.34 | 1,651,294 | +0.40(+0.56%) |
Feb 24, 2021 | 70.96 | 71.51 | 70.03 | 70.94 | 1,869,447 | -0.07(-0.10%) |
Feb 23, 2021 | 69.93 | 71.51 | 69.74 | 71.01 | 1,978,590 | +1.36(+1.96%) |
Feb 22, 2021 | 72.34 | 72.34 | 68.84 | 69.65 | 2,673,568 | -2.49(-3.45%) |
Feb 19, 2021 | 73.10 | 73.15 | 71.83 | 72.14 | 1,682,937 | -0.97(-1.32%) |
Feb 18, 2021 | 72.28 | 73.34 | 71.73 | 73.10 | 1,681,245 | +0.19(+0.26%) |
Feb 17, 2021 | 74.37 | 74.90 | 72.13 | 72.91 | 1,952,868 | -1.37(-1.85%) |
Feb 16, 2021 | 75.26 | 75.66 | 73.89 | 74.29 | 1,413,368 | -1.13(-1.50%) |
Feb 12, 2021 | 76.16 | 76.27 | 75.10 | 75.42 | 1,150,604 | -0.94(-1.23%) |
Feb 11, 2021 | 77.07 | 77.46 | 76.18 | 76.36 | 1,064,401 | -0.92(-1.19%) |
Feb 10, 2021 | 76.76 | 77.53 | 75.94 | 77.28 | 1,703,729 | +1.35(+1.78%) |
Feb 09, 2021 | 76.01 | 76.30 | 74.61 | 75.93 | 1,224,977 | +0.20(+0.27%) |
Feb 08, 2021 | 77.77 | 77.77 | 75.47 | 75.72 | 2,393,095 | -2.03(-2.61%) |
Feb 05, 2021 | 78.29 | 78.85 | 77.69 | 77.75 | 1,277,645 | -0.42(-0.54%) |
Feb 04, 2021 | 77.79 | 78.64 | 77.08 | 78.17 | 1,064,613 | +0.25(+0.32%) |
Feb 03, 2021 | 77.92 | 78.34 | 77.43 | 77.93 | 870,311 | -0.20(-0.26%) |
Feb 02, 2021 | 77.97 | 78.97 | 77.24 | 78.13 | 1,168,868 | +0.38(+0.49%) |