Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.59 | 74.86 | 73.98 | 74.28 | 127,432 | -0.68(-0.91%) |
Apr 29, 2021 | 75.04 | 75.09 | 74.40 | 74.96 | 96,880 | +0.99(+1.34%) |
Apr 28, 2021 | 73.95 | 74.41 | 73.48 | 73.96 | 95,359 | +1.09(+1.50%) |
Apr 27, 2021 | 73.05 | 73.19 | 72.73 | 72.87 | 65,262 | +0.07(+0.10%) |
Apr 26, 2021 | 72.90 | 72.96 | 72.67 | 72.79 | 62,446 | +0.16(+0.22%) |
Apr 23, 2021 | 72.95 | 73.02 | 72.49 | 72.64 | 102,750 | -0.52(-0.70%) |
Apr 22, 2021 | 73.75 | 73.79 | 72.96 | 73.15 | 83,590 | -1.71(-2.29%) |
Apr 21, 2021 | 74.08 | 74.95 | 73.95 | 74.86 | 91,356 | +0.58(+0.78%) |
Apr 20, 2021 | 74.66 | 74.86 | 73.76 | 74.28 | 70,713 | -0.29(-0.39%) |
Apr 19, 2021 | 74.29 | 74.76 | 74.29 | 74.58 | 141,343 | +0.77(+1.05%) |
Apr 16, 2021 | 73.52 | 73.93 | 73.12 | 73.81 | 135,478 | -0.04(-0.05%) |
Apr 15, 2021 | 73.55 | 74.04 | 73.33 | 73.84 | 141,781 | +0.68(+0.93%) |
Apr 14, 2021 | 72.84 | 73.41 | 72.51 | 73.16 | 300,153 | +0.92(+1.27%) |
Apr 13, 2021 | 71.94 | 72.65 | 71.94 | 72.24 | 95,548 | +0.06(+0.08%) |
Apr 12, 2021 | 72.33 | 72.39 | 72.10 | 72.19 | 135,663 | -1.37(-1.86%) |
Apr 09, 2021 | 73.41 | 73.61 | 73.16 | 73.56 | 35,989 | +0.28(+0.38%) |
Apr 08, 2021 | 73.27 | 73.59 | 73.15 | 73.28 | 61,011 | -0.23(-0.31%) |
Apr 07, 2021 | 73.59 | 73.59 | 72.90 | 73.51 | 88,851 | -1.31(-1.75%) |
Apr 06, 2021 | 74.44 | 75.12 | 74.44 | 74.82 | 127,104 | +0.40(+0.53%) |
Apr 05, 2021 | 74.43 | 74.68 | 74.07 | 74.42 | 93,997 | -1.40(-1.84%) |
Apr 01, 2021 | 75.75 | 76.31 | 75.48 | 75.82 | 105,251 | +0.19(+0.26%) |
Mar 31, 2021 | 75.14 | 75.88 | 74.86 | 75.63 | 108,822 | +0.78(+1.04%) |
Mar 30, 2021 | 75.26 | 75.26 | 74.71 | 74.85 | 113,731 | -0.80(-1.06%) |
Mar 29, 2021 | 75.75 | 76.07 | 75.44 | 75.65 | 110,880 | -0.35(-0.46%) |
Mar 26, 2021 | 74.78 | 76.23 | 74.55 | 76.00 | 170,924 | +1.26(+1.69%) |
Mar 25, 2021 | 74.29 | 74.87 | 74.17 | 74.73 | 246,354 | +0.41(+0.56%) |
Mar 24, 2021 | 74.57 | 74.92 | 74.28 | 74.32 | 106,252 | +0.32(+0.44%) |
Mar 23, 2021 | 74.46 | 75.41 | 73.93 | 74.00 | 60,432 | -1.37(-1.82%) |
Mar 22, 2021 | 75.05 | 75.42 | 74.60 | 75.37 | 158,138 | -0.02(-0.02%) |
Mar 19, 2021 | 74.74 | 75.56 | 74.62 | 75.39 | 73,719 | +0.67(+0.90%) |
Mar 18, 2021 | 75.15 | 75.32 | 74.46 | 74.72 | 166,979 | -1.66(-2.18%) |
Mar 17, 2021 | 75.38 | 76.64 | 75.27 | 76.38 | 51,606 | +0.72(+0.95%) |
Mar 16, 2021 | 75.59 | 75.76 | 75.44 | 75.66 | 63,998 | +0.00(+0.00%) |
Mar 15, 2021 | 75.51 | 75.77 | 75.04 | 75.66 | 74,070 | +0.08(+0.11%) |
Mar 12, 2021 | 75.80 | 75.82 | 75.34 | 75.58 | 99,053 | -0.98(-1.29%) |
Mar 11, 2021 | 76.41 | 76.84 | 76.12 | 76.57 | 54,636 | +0.57(+0.75%) |
Mar 10, 2021 | 75.94 | 76.37 | 75.43 | 76.00 | 123,733 | +1.17(+1.56%) |
Mar 09, 2021 | 74.96 | 75.41 | 74.82 | 74.83 | 52,491 | +0.58(+0.78%) |
Mar 08, 2021 | 74.54 | 74.84 | 73.89 | 74.25 | 138,581 | -0.96(-1.27%) |
Mar 05, 2021 | 75.32 | 75.47 | 74.24 | 75.20 | 314,449 | +0.88(+1.19%) |
Mar 04, 2021 | 74.96 | 75.48 | 74.06 | 74.32 | 184,452 | -0.30(-0.41%) |
Mar 03, 2021 | 74.64 | 75.03 | 74.52 | 74.62 | 222,273 | +1.32(+1.81%) |
Mar 02, 2021 | 73.54 | 73.84 | 73.18 | 73.30 | 203,847 | -0.62(-0.83%) |
Mar 01, 2021 | 73.30 | 74.24 | 73.10 | 73.92 | 138,000 | +2.28(+3.18%) |
Feb 26, 2021 | 72.58 | 72.58 | 71.10 | 71.64 | 234,858 | -0.73(-1.00%) |
Feb 25, 2021 | 73.36 | 73.59 | 72.36 | 72.36 | 143,119 | -1.26(-1.71%) |
Feb 24, 2021 | 72.75 | 73.62 | 72.62 | 73.62 | 148,724 | -0.17(-0.22%) |
Feb 23, 2021 | 73.34 | 73.98 | 72.82 | 73.79 | 187,217 | +1.67(+2.32%) |
Feb 22, 2021 | 72.38 | 72.93 | 71.99 | 72.11 | 114,420 | -1.26(-1.72%) |
Feb 19, 2021 | 73.46 | 73.91 | 73.32 | 73.37 | 55,344 | -0.39(-0.52%) |
Feb 18, 2021 | 73.79 | 73.95 | 73.14 | 73.76 | 81,859 | -0.24(-0.32%) |
Feb 17, 2021 | 73.61 | 74.17 | 73.30 | 74.00 | 99,086 | -0.04(-0.05%) |
Feb 16, 2021 | 74.39 | 74.63 | 73.82 | 74.04 | 177,555 | +0.12(+0.16%) |
Feb 12, 2021 | 73.64 | 74.18 | 73.64 | 73.92 | 34,576 | +0.06(+0.07%) |
Feb 11, 2021 | 74.12 | 74.58 | 73.81 | 73.86 | 83,346 | -0.87(-1.17%) |
Feb 10, 2021 | 74.91 | 74.91 | 74.17 | 74.73 | 67,987 | -0.17(-0.23%) |
Feb 09, 2021 | 74.50 | 74.95 | 74.21 | 74.91 | 88,924 | +0.34(+0.46%) |
Feb 08, 2021 | 73.83 | 74.70 | 73.76 | 74.57 | 130,739 | +1.31(+1.78%) |
Feb 05, 2021 | 72.86 | 73.35 | 72.40 | 73.26 | 90,464 | +1.29(+1.79%) |
Feb 04, 2021 | 71.81 | 72.15 | 71.44 | 71.98 | 111,378 | -0.07(-0.10%) |
Feb 03, 2021 | 72.43 | 72.43 | 71.46 | 72.05 | 321,124 | -0.38(-0.52%) |
Feb 02, 2021 | 72.41 | 72.74 | 72.07 | 72.43 | 150,087 | +0.47(+0.65%) |