Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.60 | 73.86 | 72.27 | 72.50 | 1,516,300 | -0.57(-0.78%) |
Apr 29, 2021 | 73.27 | 73.97 | 72.79 | 73.07 | 934,553 | +0.35(+0.48%) |
Apr 28, 2021 | 71.84 | 73.27 | 71.84 | 72.72 | 760,377 | -0.42(-0.57%) |
Apr 27, 2021 | 72.82 | 73.67 | 71.79 | 73.14 | 721,062 | -0.24(-0.33%) |
Apr 26, 2021 | 74.48 | 74.81 | 73.26 | 73.38 | 652,311 | -0.84(-1.13%) |
Apr 23, 2021 | 72.77 | 74.51 | 72.39 | 74.22 | 1,194,100 | +1.49(+2.05%) |
Apr 22, 2021 | 72.38 | 73.24 | 71.91 | 72.73 | 1,029,714 | +0.43(+0.59%) |
Apr 21, 2021 | 70.86 | 72.39 | 70.30 | 72.30 | 724,976 | +1.78(+2.52%) |
Apr 20, 2021 | 70.52 | 71.00 | 70.38 | 70.52 | 681,869 | -0.12(-0.17%) |
Apr 19, 2021 | 71.12 | 71.12 | 70.01 | 70.64 | 778,211 | -0.53(-0.74%) |
Apr 16, 2021 | 71.26 | 71.42 | 70.70 | 71.17 | 732,400 | +0.27(+0.38%) |
Apr 15, 2021 | 70.04 | 71.02 | 69.86 | 70.90 | 640,426 | +0.90(+1.29%) |
Apr 14, 2021 | 69.50 | 70.35 | 69.14 | 70.00 | 772,827 | +0.40(+0.57%) |
Apr 13, 2021 | 70.00 | 70.06 | 69.12 | 69.60 | 765,343 | -0.40(-0.57%) |
Apr 12, 2021 | 69.20 | 70.35 | 69.20 | 70.00 | 723,047 | +0.61(+0.88%) |
Apr 09, 2021 | 69.00 | 69.45 | 68.77 | 69.39 | 703,800 | +0.72(+1.05%) |
Apr 08, 2021 | 68.52 | 69.00 | 67.97 | 68.67 | 949,731 | +0.01(+0.01%) |
Apr 07, 2021 | 69.16 | 69.16 | 68.29 | 68.66 | 880,660 | -0.34(-0.49%) |
Apr 06, 2021 | 68.33 | 69.59 | 68.23 | 69.00 | 651,598 | +0.02(+0.03%) |
Apr 05, 2021 | 69.43 | 69.60 | 68.81 | 68.98 | 497,298 | +0.31(+0.45%) |
Apr 01, 2021 | 69.13 | 69.40 | 67.35 | 68.67 | 972,400 | -0.57(-0.82%) |
Mar 31, 2021 | 68.67 | 69.81 | 68.09 | 69.24 | 961,941 | +0.27(+0.39%) |
Mar 30, 2021 | 69.16 | 69.56 | 68.04 | 68.97 | 897,457 | -0.77(-1.10%) |
Mar 29, 2021 | 67.80 | 70.20 | 66.91 | 69.74 | 1,550,546 | +1.76(+2.59%) |
Mar 26, 2021 | 67.96 | 67.99 | 66.39 | 67.98 | 1,935,700 | +1.17(+1.75%) |
Mar 25, 2021 | 65.61 | 66.94 | 65.01 | 66.81 | 817,428 | +1.15(+1.75%) |
Mar 24, 2021 | 65.25 | 66.75 | 65.25 | 65.66 | 1,084,675 | +0.59(+0.91%) |
Mar 23, 2021 | 66.58 | 66.76 | 64.98 | 65.07 | 937,820 | -1.23(-1.86%) |
Mar 22, 2021 | 66.69 | 66.90 | 65.73 | 66.30 | 823,877 | -0.51(-0.76%) |
Mar 19, 2021 | 67.58 | 67.86 | 66.43 | 66.81 | 1,524,900 | -0.88(-1.30%) |
Mar 18, 2021 | 67.83 | 69.43 | 67.45 | 67.69 | 1,419,135 | -0.09(-0.13%) |
Mar 17, 2021 | 66.27 | 68.20 | 66.27 | 67.78 | 989,520 | +0.75(+1.12%) |
Mar 16, 2021 | 68.38 | 68.77 | 66.56 | 67.03 | 880,418 | -1.19(-1.74%) |
Mar 15, 2021 | 66.85 | 68.88 | 66.37 | 68.22 | 1,088,974 | +1.03(+1.53%) |
Mar 12, 2021 | 65.92 | 67.56 | 65.92 | 67.19 | 1,050,500 | +1.31(+1.99%) |
Mar 11, 2021 | 65.76 | 66.81 | 65.55 | 65.88 | 1,041,054 | -0.03(-0.05%) |
Mar 10, 2021 | 65.46 | 67.52 | 65.46 | 65.91 | 1,107,301 | +0.73(+1.12%) |
Mar 09, 2021 | 64.89 | 66.94 | 64.76 | 65.18 | 1,165,236 | +0.39(+0.60%) |
Mar 08, 2021 | 63.20 | 66.06 | 62.63 | 64.79 | 1,018,829 | +2.22(+3.55%) |
Mar 05, 2021 | 62.36 | 63.00 | 60.70 | 62.57 | 1,050,600 | +1.07(+1.74%) |
Mar 04, 2021 | 62.44 | 63.14 | 60.96 | 61.50 | 908,111 | -1.21(-1.93%) |
Mar 03, 2021 | 62.97 | 63.28 | 61.69 | 62.71 | 868,880 | -0.21(-0.33%) |
Mar 02, 2021 | 64.63 | 64.86 | 62.70 | 62.92 | 1,409,063 | -1.63(-2.53%) |
Mar 01, 2021 | 62.50 | 64.98 | 62.29 | 64.55 | 1,114,285 | +2.70(+4.37%) |
Feb 26, 2021 | 62.01 | 62.92 | 61.36 | 61.85 | 2,094,600 | -0.04(-0.06%) |
Feb 25, 2021 | 64.63 | 64.63 | 61.68 | 61.89 | 2,937,657 | -3.12(-4.80%) |
Feb 24, 2021 | 65.18 | 66.66 | 64.90 | 65.01 | 1,174,599 | -0.61(-0.93%) |
Feb 23, 2021 | 66.11 | 66.56 | 64.51 | 65.62 | 1,086,853 | -0.35(-0.53%) |
Feb 22, 2021 | 64.00 | 66.39 | 63.52 | 65.97 | 2,539,871 | +2.22(+3.48%) |
Feb 19, 2021 | 64.86 | 65.78 | 63.53 | 63.75 | 1,303,800 | -0.83(-1.28%) |
Feb 18, 2021 | 64.17 | 64.91 | 63.29 | 64.58 | 2,761,835 | -0.30(-0.45%) |
Feb 17, 2021 | 65.33 | 67.43 | 63.50 | 64.87 | 3,462,875 | -5.71(-8.09%) |
Feb 16, 2021 | 69.87 | 70.69 | 69.14 | 70.58 | 1,245,043 | +1.12(+1.61%) |
Feb 12, 2021 | 70.16 | 70.16 | 69.29 | 69.46 | 666,600 | -0.16(-0.23%) |
Feb 11, 2021 | 71.09 | 71.63 | 69.58 | 69.62 | 550,421 | -1.12(-1.58%) |
Feb 10, 2021 | 71.33 | 71.59 | 70.11 | 70.74 | 959,107 | +0.13(+0.18%) |
Feb 09, 2021 | 71.16 | 71.77 | 69.96 | 70.61 | 572,125 | -0.17(-0.24%) |
Feb 08, 2021 | 70.45 | 71.77 | 70.00 | 70.78 | 473,467 | +0.65(+0.93%) |
Feb 05, 2021 | 70.22 | 70.51 | 69.61 | 70.13 | 586,500 | +0.30(+0.43%) |
Feb 04, 2021 | 67.70 | 69.96 | 67.61 | 69.83 | 628,490 | +2.04(+3.01%) |
Feb 03, 2021 | 67.12 | 68.51 | 66.81 | 67.79 | 753,190 | +0.36(+0.53%) |
Feb 02, 2021 | 68.00 | 69.24 | 67.42 | 67.43 | 719,186 | -0.03(-0.04%) |