Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.99 | 73.67 | 71.14 | 71.48 | 4,216,083 | -2.67(-3.60%) |
Apr 29, 2021 | 74.24 | 74.61 | 73.04 | 74.16 | 2,120,101 | +0.61(+0.83%) |
Apr 28, 2021 | 74.52 | 74.56 | 73.26 | 73.54 | 3,119,857 | -1.36(-1.82%) |
Apr 27, 2021 | 75.82 | 76.77 | 74.82 | 74.91 | 3,874,070 | -0.79(-1.05%) |
Apr 26, 2021 | 74.28 | 76.08 | 74.07 | 75.70 | 4,037,329 | +1.32(+1.78%) |
Apr 23, 2021 | 72.76 | 74.78 | 72.66 | 74.38 | 4,869,531 | +2.38(+3.31%) |
Apr 22, 2021 | 73.39 | 73.79 | 71.57 | 72.00 | 3,477,344 | -1.56(-2.12%) |
Apr 21, 2021 | 71.05 | 73.69 | 70.35 | 73.56 | 3,954,429 | +2.34(+3.29%) |
Apr 20, 2021 | 72.65 | 73.00 | 70.72 | 71.22 | 3,541,672 | -2.05(-2.79%) |
Apr 19, 2021 | 75.01 | 75.18 | 72.63 | 73.26 | 3,097,033 | -2.03(-2.69%) |
Apr 16, 2021 | 76.14 | 76.38 | 75.20 | 75.29 | 2,632,713 | -1.01(-1.33%) |
Apr 15, 2021 | 75.53 | 76.49 | 74.75 | 76.30 | 2,872,867 | +1.95(+2.62%) |
Apr 14, 2021 | 74.44 | 75.85 | 73.91 | 74.35 | 2,278,508 | -0.49(-0.66%) |
Apr 13, 2021 | 75.96 | 76.37 | 73.39 | 74.85 | 3,197,863 | -0.67(-0.89%) |
Apr 12, 2021 | 76.27 | 76.45 | 74.69 | 75.52 | 2,864,176 | -1.41(-1.83%) |
Apr 09, 2021 | 76.45 | 77.29 | 76.07 | 76.92 | 2,795,234 | -0.03(-0.04%) |
Apr 08, 2021 | 76.72 | 77.00 | 75.50 | 76.95 | 3,076,006 | +0.99(+1.30%) |
Apr 07, 2021 | 76.67 | 77.03 | 75.56 | 75.96 | 2,364,166 | -0.49(-0.64%) |
Apr 06, 2021 | 77.26 | 78.14 | 76.14 | 76.45 | 2,989,372 | -1.47(-1.88%) |
Apr 05, 2021 | 77.64 | 78.23 | 76.53 | 77.92 | 4,413,165 | +1.74(+2.28%) |
Apr 01, 2021 | 74.91 | 76.28 | 74.58 | 76.18 | 4,352,744 | +2.35(+3.19%) |
Mar 31, 2021 | 72.39 | 74.30 | 72.12 | 73.83 | 4,313,566 | +2.43(+3.40%) |
Mar 30, 2021 | 71.40 | 71.95 | 70.71 | 71.40 | 2,937,386 | -0.35(-0.49%) |
Mar 29, 2021 | 72.83 | 73.38 | 70.78 | 71.75 | 3,600,783 | -2.17(-2.94%) |
Mar 26, 2021 | 69.78 | 74.06 | 69.57 | 73.92 | 4,565,514 | +3.93(+5.61%) |
Mar 25, 2021 | 68.02 | 70.49 | 67.69 | 69.99 | 3,636,321 | +0.19(+0.27%) |
Mar 24, 2021 | 72.61 | 72.81 | 69.77 | 69.80 | 3,689,120 | -1.53(-2.15%) |
Mar 23, 2021 | 75.26 | 75.26 | 70.60 | 71.34 | 5,186,260 | -2.32(-3.15%) |
Mar 22, 2021 | 72.71 | 74.47 | 72.60 | 73.66 | 5,063,326 | +2.28(+3.20%) |
Mar 19, 2021 | 69.44 | 72.43 | 68.13 | 71.37 | 10,971,741 | +2.17(+3.14%) |
Mar 18, 2021 | 71.15 | 72.10 | 69.09 | 69.20 | 4,332,137 | -3.96(-5.42%) |
Mar 17, 2021 | 70.21 | 73.40 | 69.77 | 73.16 | 3,766,764 | +1.86(+2.62%) |
Mar 16, 2021 | 71.72 | 73.02 | 70.68 | 71.30 | 4,600,690 | +0.16(+0.23%) |
Mar 15, 2021 | 69.62 | 71.30 | 69.47 | 71.14 | 3,447,517 | +1.00(+1.43%) |
Mar 12, 2021 | 68.92 | 70.31 | 68.36 | 70.13 | 3,113,968 | -0.36(-0.51%) |
Mar 11, 2021 | 69.37 | 71.08 | 68.97 | 70.49 | 5,799,569 | +3.28(+4.88%) |
Mar 10, 2021 | 70.32 | 70.58 | 67.19 | 67.22 | 4,131,459 | -1.97(-2.85%) |
Mar 09, 2021 | 67.55 | 69.77 | 67.10 | 69.19 | 5,150,909 | +4.14(+6.37%) |
Mar 08, 2021 | 68.65 | 69.65 | 64.92 | 65.04 | 4,804,525 | -4.13(-5.98%) |
Mar 05, 2021 | 68.51 | 69.42 | 64.46 | 69.18 | 6,984,196 | +2.54(+3.82%) |
Mar 04, 2021 | 70.47 | 70.97 | 65.97 | 66.63 | 5,357,601 | -3.94(-5.58%) |
Mar 03, 2021 | 72.01 | 73.27 | 70.22 | 70.57 | 5,932,281 | -1.77(-2.45%) |
Mar 02, 2021 | 74.22 | 74.95 | 72.24 | 72.34 | 3,488,092 | -2.86(-3.80%) |
Mar 01, 2021 | 73.72 | 75.32 | 73.08 | 75.20 | 4,248,533 | +2.60(+3.58%) |
Feb 26, 2021 | 71.46 | 73.58 | 69.65 | 72.60 | 6,538,892 | +2.34(+3.32%) |
Feb 25, 2021 | 74.00 | 74.40 | 69.79 | 70.26 | 5,198,048 | -4.53(-6.06%) |
Feb 24, 2021 | 72.56 | 75.03 | 72.22 | 74.79 | 5,777,857 | +1.10(+1.50%) |
Feb 23, 2021 | 72.41 | 74.27 | 70.01 | 73.69 | 4,951,229 | -0.12(-0.17%) |
Feb 22, 2021 | 75.72 | 76.61 | 73.49 | 73.81 | 4,155,267 | -3.41(-4.41%) |
Feb 19, 2021 | 75.60 | 77.48 | 75.20 | 77.22 | 3,733,566 | +2.95(+3.97%) |
Feb 18, 2021 | 75.90 | 76.35 | 73.50 | 74.27 | 5,681,327 | -3.09(-3.99%) |
Feb 17, 2021 | 79.05 | 79.08 | 76.38 | 77.36 | 9,677,477 | +0.38(+0.50%) |
Feb 16, 2021 | 76.28 | 77.27 | 75.84 | 76.97 | 4,583,721 | +1.28(+1.69%) |
Feb 12, 2021 | 74.28 | 75.86 | 73.92 | 75.70 | 3,571,955 | +0.91(+1.22%) |
Feb 11, 2021 | 72.36 | 74.86 | 71.94 | 74.79 | 4,035,591 | +2.84(+3.95%) |
Feb 10, 2021 | 72.32 | 73.31 | 70.90 | 71.94 | 3,934,673 | -0.19(-0.27%) |
Feb 09, 2021 | 72.02 | 72.92 | 71.48 | 72.14 | 5,705,334 | -0.20(-0.28%) |
Feb 08, 2021 | 69.43 | 72.44 | 69.43 | 72.34 | 5,221,884 | +3.34(+4.83%) |
Feb 05, 2021 | 69.51 | 69.74 | 66.54 | 69.00 | 6,280,799 | +0.81(+1.18%) |
Feb 04, 2021 | 66.57 | 69.19 | 65.77 | 68.20 | 8,770,929 | +1.84(+2.77%) |
Feb 03, 2021 | 67.76 | 68.54 | 66.24 | 66.36 | 5,227,632 | -1.92(-2.81%) |
Feb 02, 2021 | 68.67 | 69.69 | 67.32 | 68.28 | 3,349,747 | +0.79(+1.17%) |