Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 79.69 | 79.85 | 77.24 | 77.92 | 1,445,900 | -2.26(-2.82%) |
Apr 29, 2021 | 81.29 | 81.75 | 79.68 | 80.18 | 726,104 | -0.28(-0.35%) |
Apr 28, 2021 | 80.00 | 80.65 | 79.49 | 80.46 | 529,399 | +0.69(+0.86%) |
Apr 27, 2021 | 81.00 | 81.28 | 79.64 | 79.77 | 867,461 | -1.39(-1.71%) |
Apr 26, 2021 | 79.20 | 81.41 | 78.61 | 81.16 | 786,134 | +2.43(+3.09%) |
Apr 23, 2021 | 79.34 | 80.19 | 78.60 | 78.73 | 726,700 | -0.97(-1.22%) |
Apr 22, 2021 | 78.91 | 80.18 | 78.29 | 79.70 | 702,877 | +0.37(+0.47%) |
Apr 21, 2021 | 79.80 | 79.80 | 78.07 | 79.33 | 923,309 | -0.12(-0.15%) |
Apr 20, 2021 | 79.51 | 80.59 | 79.03 | 79.45 | 742,120 | -0.14(-0.18%) |
Apr 19, 2021 | 79.58 | 79.95 | 79.01 | 79.59 | 974,283 | +0.19(+0.24%) |
Apr 16, 2021 | 79.12 | 79.60 | 78.07 | 79.40 | 868,600 | +0.63(+0.80%) |
Apr 15, 2021 | 76.72 | 79.64 | 76.72 | 78.77 | 1,253,165 | +0.54(+0.69%) |
Apr 14, 2021 | 78.25 | 79.35 | 77.97 | 78.23 | 664,757 | +0.46(+0.59%) |
Apr 13, 2021 | 77.44 | 78.29 | 76.50 | 77.77 | 863,477 | +0.66(+0.86%) |
Apr 12, 2021 | 76.56 | 77.45 | 76.38 | 77.11 | 787,860 | +0.04(+0.05%) |
Apr 09, 2021 | 78.02 | 78.79 | 76.47 | 77.07 | 767,000 | -1.16(-1.48%) |
Apr 08, 2021 | 78.45 | 78.92 | 77.95 | 78.23 | 907,381 | +0.18(+0.23%) |
Apr 07, 2021 | 78.40 | 79.85 | 77.75 | 78.05 | 975,928 | -0.35(-0.45%) |
Apr 06, 2021 | 78.63 | 79.13 | 78.30 | 78.40 | 977,752 | +0.08(+0.10%) |
Apr 05, 2021 | 78.07 | 78.75 | 77.85 | 78.32 | 957,759 | +0.49(+0.63%) |
Apr 01, 2021 | 76.30 | 78.34 | 75.62 | 77.83 | 1,030,300 | +2.32(+3.07%) |
Mar 31, 2021 | 75.23 | 76.63 | 75.14 | 75.51 | 948,430 | +0.55(+0.73%) |
Mar 30, 2021 | 74.79 | 75.19 | 73.65 | 74.96 | 1,002,627 | -0.42(-0.56%) |
Mar 29, 2021 | 75.10 | 76.24 | 74.90 | 75.38 | 799,345 | -0.10(-0.13%) |
Mar 26, 2021 | 74.67 | 75.48 | 74.03 | 75.48 | 1,092,800 | +0.72(+0.96%) |
Mar 25, 2021 | 73.82 | 74.98 | 72.77 | 74.76 | 1,448,536 | +0.03(+0.04%) |
Mar 24, 2021 | 76.30 | 76.54 | 74.42 | 74.73 | 1,803,413 | -1.79(-2.34%) |
Mar 23, 2021 | 78.58 | 78.67 | 76.12 | 76.52 | 1,181,318 | -2.00(-2.55%) |
Mar 22, 2021 | 78.20 | 79.32 | 78.19 | 78.52 | 925,674 | +0.34(+0.43%) |
Mar 19, 2021 | 78.61 | 78.64 | 77.29 | 78.18 | 1,590,300 | +0.79(+1.02%) |
Mar 18, 2021 | 77.99 | 78.59 | 77.28 | 77.39 | 850,271 | -0.80(-1.02%) |
Mar 17, 2021 | 77.01 | 78.43 | 76.37 | 78.19 | 1,518,029 | +0.98(+1.27%) |
Mar 16, 2021 | 78.16 | 78.59 | 76.60 | 77.21 | 1,203,682 | -1.18(-1.51%) |
Mar 15, 2021 | 77.38 | 78.40 | 76.97 | 78.39 | 1,422,166 | +1.62(+2.11%) |
Mar 12, 2021 | 77.10 | 77.31 | 76.22 | 76.77 | 874,800 | -0.64(-0.83%) |
Mar 11, 2021 | 77.68 | 78.64 | 77.05 | 77.41 | 1,301,074 | -0.05(-0.06%) |
Mar 10, 2021 | 79.05 | 79.74 | 76.27 | 77.46 | 1,355,204 | -1.28(-1.63%) |
Mar 09, 2021 | 77.60 | 79.50 | 76.92 | 78.74 | 1,050,737 | +2.15(+2.81%) |
Mar 08, 2021 | 78.66 | 79.77 | 76.50 | 76.59 | 1,214,163 | -1.14(-1.47%) |
Mar 05, 2021 | 76.28 | 77.78 | 74.53 | 77.73 | 1,453,100 | +1.38(+1.81%) |
Mar 04, 2021 | 76.00 | 78.18 | 75.20 | 76.35 | 1,325,972 | +0.26(+0.34%) |
Mar 03, 2021 | 77.50 | 77.72 | 75.84 | 76.09 | 1,272,177 | -1.82(-2.34%) |
Mar 02, 2021 | 79.15 | 79.67 | 77.73 | 77.91 | 2,417,163 | -1.26(-1.59%) |
Mar 01, 2021 | 78.81 | 80.50 | 78.08 | 79.17 | 2,310,007 | +1.74(+2.25%) |
Feb 26, 2021 | 80.31 | 80.46 | 75.30 | 77.43 | 3,033,500 | -4.33(-5.30%) |
Feb 25, 2021 | 83.38 | 83.95 | 81.35 | 81.76 | 1,529,757 | -1.56(-1.87%) |
Feb 24, 2021 | 82.30 | 84.52 | 82.20 | 83.32 | 1,040,054 | +1.17(+1.42%) |
Feb 23, 2021 | 80.55 | 82.54 | 79.12 | 82.15 | 1,092,212 | +1.09(+1.34%) |
Feb 22, 2021 | 81.34 | 82.33 | 80.13 | 81.06 | 954,288 | -0.70(-0.86%) |
Feb 19, 2021 | 83.58 | 83.76 | 81.46 | 81.76 | 1,019,000 | -1.51(-1.81%) |
Feb 18, 2021 | 85.49 | 85.49 | 82.83 | 83.27 | 1,152,011 | -2.53(-2.95%) |
Feb 17, 2021 | 84.54 | 86.16 | 84.24 | 85.80 | 1,058,855 | +0.86(+1.01%) |
Feb 16, 2021 | 87.29 | 87.43 | 84.14 | 84.94 | 1,421,389 | -2.10(-2.41%) |
Feb 12, 2021 | 86.26 | 87.84 | 86.21 | 87.04 | 1,017,200 | +0.18(+0.21%) |
Feb 11, 2021 | 85.93 | 86.87 | 84.92 | 86.86 | 931,901 | +1.41(+1.65%) |
Feb 10, 2021 | 86.28 | 86.64 | 84.34 | 85.45 | 797,382 | -0.16(-0.19%) |
Feb 09, 2021 | 86.78 | 86.82 | 84.83 | 85.61 | 777,166 | -0.68(-0.79%) |
Feb 08, 2021 | 86.16 | 87.29 | 85.15 | 86.29 | 966,387 | +1.07(+1.26%) |
Feb 05, 2021 | 85.44 | 85.90 | 84.17 | 85.22 | 753,400 | +0.41(+0.48%) |
Feb 04, 2021 | 83.00 | 84.93 | 83.00 | 84.81 | 924,526 | +1.99(+2.40%) |
Feb 03, 2021 | 84.00 | 84.80 | 82.82 | 82.82 | 1,284,393 | -0.37(-0.44%) |
Feb 02, 2021 | 84.00 | 84.08 | 82.64 | 83.19 | 1,439,795 | +0.19(+0.23%) |