Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.00 | 72.00 | 71.22 | 71.42 | 66,774 | -1.17(-1.61%) |
Apr 29, 2021 | 73.30 | 73.30 | 71.83 | 72.59 | 96,293 | -0.32(-0.44%) |
Apr 28, 2021 | 72.09 | 73.11 | 72.09 | 72.91 | 85,496 | +0.68(+0.94%) |
Apr 27, 2021 | 72.78 | 72.78 | 72.01 | 72.23 | 152,626 | -0.63(-0.86%) |
Apr 26, 2021 | 72.21 | 72.86 | 72.18 | 72.86 | 176,055 | +0.86(+1.19%) |
Apr 23, 2021 | 71.20 | 72.27 | 71.20 | 72.00 | 57,364 | +0.75(+1.05%) |
Apr 22, 2021 | 71.32 | 72.08 | 70.92 | 71.25 | 94,751 | +0.41(+0.58%) |
Apr 21, 2021 | 69.99 | 71.01 | 69.88 | 70.84 | 62,377 | +0.63(+0.90%) |
Apr 20, 2021 | 70.94 | 71.11 | 69.82 | 70.21 | 155,587 | -0.98(-1.38%) |
Apr 19, 2021 | 71.63 | 71.84 | 70.85 | 71.19 | 82,565 | -0.80(-1.11%) |
Apr 16, 2021 | 72.24 | 72.24 | 71.69 | 71.99 | 56,062 | +0.00(+0.00%) |
Apr 15, 2021 | 71.45 | 72.08 | 71.38 | 71.99 | 93,488 | +0.99(+1.39%) |
Apr 14, 2021 | 71.51 | 71.78 | 70.87 | 71.00 | 55,615 | -0.37(-0.52%) |
Apr 13, 2021 | 71.11 | 71.53 | 70.78 | 71.37 | 129,895 | +0.36(+0.51%) |
Apr 12, 2021 | 70.93 | 71.07 | 70.40 | 71.01 | 99,296 | -0.08(-0.11%) |
Apr 09, 2021 | 70.66 | 71.17 | 70.37 | 71.09 | 103,115 | +0.33(+0.47%) |
Apr 08, 2021 | 70.03 | 70.81 | 70.03 | 70.76 | 86,543 | +1.09(+1.56%) |
Apr 07, 2021 | 69.46 | 70.06 | 69.46 | 69.67 | 87,431 | +0.31(+0.45%) |
Apr 06, 2021 | 68.92 | 69.42 | 68.51 | 69.36 | 92,384 | +0.35(+0.51%) |
Apr 05, 2021 | 68.92 | 69.10 | 68.46 | 69.01 | 91,965 | +0.76(+1.11%) |
Apr 01, 2021 | 67.30 | 68.38 | 67.30 | 68.25 | 117,732 | +1.54(+2.31%) |
Mar 31, 2021 | 66.40 | 67.00 | 66.40 | 66.72 | 140,960 | +0.66(+1.00%) |
Mar 30, 2021 | 65.88 | 66.29 | 65.51 | 66.06 | 83,298 | +0.03(+0.05%) |
Mar 29, 2021 | 66.89 | 66.89 | 65.53 | 66.03 | 100,940 | -1.33(-1.97%) |
Mar 26, 2021 | 66.52 | 67.37 | 66.06 | 67.35 | 58,065 | +0.97(+1.46%) |
Mar 25, 2021 | 65.79 | 66.44 | 64.94 | 66.39 | 133,384 | +0.17(+0.26%) |
Mar 24, 2021 | 67.11 | 67.50 | 66.20 | 66.22 | 82,902 | -0.86(-1.28%) |
Mar 23, 2021 | 67.92 | 67.92 | 66.84 | 67.07 | 160,433 | -1.02(-1.50%) |
Mar 22, 2021 | 68.22 | 68.40 | 67.93 | 68.09 | 118,780 | +0.00(+0.00%) |
Mar 19, 2021 | 68.42 | 68.43 | 67.82 | 68.09 | 155,074 | -0.33(-0.48%) |
Mar 18, 2021 | 70.24 | 70.24 | 68.23 | 68.42 | 244,759 | -2.29(-3.23%) |
Mar 17, 2021 | 70.28 | 70.92 | 69.73 | 70.71 | 353,240 | +0.10(+0.14%) |
Mar 16, 2021 | 71.40 | 71.42 | 70.16 | 70.61 | 169,756 | -0.39(-0.55%) |
Mar 15, 2021 | 70.84 | 71.09 | 70.50 | 71.00 | 116,084 | +0.18(+0.25%) |
Mar 12, 2021 | 70.52 | 70.83 | 69.67 | 70.82 | 141,358 | -0.15(-0.21%) |
Mar 11, 2021 | 69.81 | 71.22 | 69.79 | 70.97 | 297,613 | +2.04(+2.96%) |
Mar 10, 2021 | 68.91 | 69.20 | 68.32 | 68.93 | 266,916 | +0.55(+0.80%) |
Mar 09, 2021 | 67.89 | 68.92 | 67.68 | 68.38 | 607,953 | +1.71(+2.56%) |
Mar 08, 2021 | 67.03 | 67.93 | 66.60 | 66.68 | 257,860 | -0.53(-0.79%) |
Mar 05, 2021 | 66.92 | 67.25 | 64.27 | 67.20 | 204,029 | +0.82(+1.23%) |
Mar 04, 2021 | 68.18 | 68.49 | 65.57 | 66.39 | 211,238 | -1.88(-2.75%) |
Mar 03, 2021 | 69.15 | 69.33 | 68.07 | 68.26 | 95,093 | -1.46(-2.09%) |
Mar 02, 2021 | 70.20 | 70.31 | 69.47 | 69.72 | 169,726 | -0.30(-0.43%) |
Mar 01, 2021 | 69.28 | 70.20 | 69.28 | 70.02 | 81,149 | +1.90(+2.79%) |
Feb 26, 2021 | 68.60 | 68.82 | 67.21 | 68.12 | 222,850 | -0.36(-0.52%) |
Feb 25, 2021 | 70.80 | 71.03 | 68.14 | 68.48 | 263,558 | -2.26(-3.19%) |
Feb 24, 2021 | 69.57 | 70.76 | 69.02 | 70.74 | 159,735 | +0.54(+0.77%) |
Feb 23, 2021 | 69.59 | 70.42 | 67.96 | 70.20 | 319,866 | -0.60(-0.85%) |
Feb 22, 2021 | 70.33 | 71.59 | 70.11 | 70.80 | 130,537 | -0.53(-0.74%) |
Feb 19, 2021 | 71.39 | 71.75 | 71.12 | 71.33 | 132,248 | +0.29(+0.41%) |
Feb 18, 2021 | 71.06 | 71.23 | 70.30 | 71.04 | 118,630 | -0.70(-0.97%) |
Feb 17, 2021 | 71.76 | 71.91 | 70.97 | 71.74 | 166,091 | -0.12(-0.17%) |
Feb 16, 2021 | 72.13 | 72.30 | 71.57 | 71.86 | 210,875 | +0.30(+0.42%) |
Feb 12, 2021 | 71.03 | 71.65 | 71.03 | 71.56 | 102,815 | +0.49(+0.69%) |
Feb 11, 2021 | 70.78 | 71.44 | 70.73 | 71.07 | 215,973 | +0.89(+1.27%) |
Feb 10, 2021 | 70.46 | 70.71 | 69.68 | 70.18 | 188,819 | +0.35(+0.50%) |
Feb 09, 2021 | 69.46 | 70.01 | 68.89 | 69.83 | 120,755 | +0.32(+0.46%) |
Feb 08, 2021 | 68.80 | 69.56 | 68.79 | 69.51 | 148,226 | +1.32(+1.93%) |
Feb 05, 2021 | 68.30 | 68.62 | 68.10 | 68.19 | 221,548 | +0.39(+0.57%) |
Feb 04, 2021 | 66.80 | 67.82 | 66.80 | 67.80 | 316,645 | +1.65(+2.49%) |
Feb 03, 2021 | 66.23 | 66.37 | 65.75 | 66.16 | 142,900 | +0.05(+0.08%) |
Feb 02, 2021 | 64.98 | 66.41 | 64.98 | 66.11 | 116,679 | +2.02(+3.15%) |