Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.20 | 78.69 | 77.57 | 78.61 | 3,180,133 | +0.55(+0.70%) |
Apr 29, 2021 | 76.74 | 78.09 | 76.70 | 78.06 | 2,926,303 | +1.21(+1.57%) |
Apr 28, 2021 | 77.46 | 77.62 | 76.52 | 76.85 | 5,539,581 | -0.42(-0.54%) |
Apr 27, 2021 | 77.39 | 77.90 | 77.16 | 77.27 | 2,452,762 | -0.35(-0.46%) |
Apr 26, 2021 | 78.02 | 78.02 | 77.13 | 77.62 | 1,967,707 | -0.09(-0.11%) |
Apr 23, 2021 | 78.33 | 78.33 | 77.41 | 77.71 | 3,540,140 | -0.22(-0.28%) |
Apr 22, 2021 | 77.66 | 79.00 | 77.47 | 77.93 | 3,110,122 | -1.24(-1.57%) |
Apr 21, 2021 | 79.59 | 80.15 | 78.90 | 79.17 | 3,004,958 | -0.70(-0.88%) |
Apr 20, 2021 | 78.86 | 80.30 | 78.60 | 79.87 | 3,761,672 | +1.32(+1.68%) |
Apr 19, 2021 | 78.46 | 78.86 | 78.04 | 78.55 | 3,106,844 | +0.09(+0.11%) |
Apr 16, 2021 | 78.14 | 78.77 | 77.77 | 78.46 | 2,684,024 | +0.66(+0.84%) |
Apr 15, 2021 | 77.26 | 77.91 | 76.94 | 77.81 | 3,390,482 | +0.66(+0.85%) |
Apr 14, 2021 | 76.56 | 77.17 | 76.19 | 77.15 | 2,892,926 | +0.31(+0.40%) |
Apr 13, 2021 | 75.95 | 77.03 | 75.32 | 76.84 | 2,776,861 | +0.64(+0.84%) |
Apr 12, 2021 | 76.24 | 76.84 | 75.96 | 76.20 | 3,752,175 | +0.10(+0.13%) |
Apr 09, 2021 | 76.27 | 76.82 | 76.04 | 76.11 | 3,332,374 | -0.16(-0.21%) |
Apr 08, 2021 | 76.93 | 77.08 | 76.20 | 76.27 | 3,176,638 | -0.55(-0.72%) |
Apr 07, 2021 | 77.02 | 77.23 | 76.46 | 76.82 | 2,125,173 | -0.07(-0.09%) |
Apr 06, 2021 | 76.55 | 76.93 | 75.90 | 76.89 | 1,956,081 | +0.43(+0.56%) |
Apr 05, 2021 | 75.51 | 76.84 | 75.45 | 76.46 | 1,921,128 | +0.66(+0.88%) |
Apr 01, 2021 | 75.23 | 75.83 | 74.70 | 75.80 | 2,460,120 | +0.74(+0.99%) |
Mar 31, 2021 | 74.89 | 75.40 | 74.55 | 75.05 | 3,668,329 | -0.03(-0.04%) |
Mar 30, 2021 | 75.78 | 75.78 | 74.17 | 75.08 | 2,740,556 | -0.98(-1.29%) |
Mar 29, 2021 | 74.95 | 76.32 | 74.66 | 76.06 | 2,979,139 | +0.75(+1.00%) |
Mar 26, 2021 | 74.83 | 75.35 | 74.15 | 75.31 | 3,469,718 | +0.24(+0.32%) |
Mar 25, 2021 | 75.73 | 76.06 | 74.73 | 75.07 | 3,818,376 | -0.24(-0.32%) |
Mar 24, 2021 | 74.62 | 75.73 | 74.25 | 75.31 | 3,267,355 | +0.31(+0.41%) |
Mar 23, 2021 | 74.43 | 75.46 | 73.99 | 75.00 | 2,992,911 | +0.89(+1.21%) |
Mar 22, 2021 | 74.56 | 74.74 | 73.67 | 74.10 | 3,221,254 | -0.04(-0.05%) |
Mar 19, 2021 | 73.43 | 74.56 | 72.63 | 74.14 | 10,749,864 | +0.95(+1.30%) |
Mar 18, 2021 | 72.91 | 73.27 | 71.99 | 73.19 | 2,651,943 | +0.43(+0.58%) |
Mar 17, 2021 | 73.87 | 74.17 | 72.63 | 72.77 | 3,424,887 | -1.22(-1.65%) |
Mar 16, 2021 | 72.48 | 74.03 | 72.48 | 73.99 | 5,760,425 | +1.08(+1.48%) |
Mar 15, 2021 | 71.83 | 72.95 | 71.82 | 72.91 | 3,622,042 | +1.10(+1.53%) |
Mar 12, 2021 | 71.26 | 72.19 | 70.61 | 71.81 | 2,976,882 | +0.92(+1.30%) |
Mar 11, 2021 | 71.63 | 72.49 | 70.87 | 70.89 | 3,531,793 | -1.06(-1.48%) |
Mar 10, 2021 | 71.98 | 72.29 | 71.23 | 71.95 | 3,970,935 | +0.53(+0.74%) |
Mar 09, 2021 | 71.66 | 71.93 | 71.16 | 71.42 | 3,236,303 | +0.10(+0.14%) |
Mar 08, 2021 | 69.85 | 71.74 | 69.74 | 71.32 | 3,628,235 | +1.41(+2.02%) |
Mar 05, 2021 | 68.67 | 70.26 | 68.45 | 69.91 | 4,720,600 | +1.46(+2.14%) |
Mar 04, 2021 | 67.64 | 69.22 | 67.51 | 68.45 | 4,592,657 | +0.82(+1.22%) |
Mar 03, 2021 | 67.55 | 67.75 | 66.42 | 67.63 | 3,310,014 | -0.12(-0.17%) |
Mar 02, 2021 | 68.11 | 68.36 | 67.25 | 67.74 | 4,347,053 | -0.23(-0.34%) |
Mar 01, 2021 | 66.83 | 68.76 | 66.81 | 67.97 | 3,488,638 | +1.65(+2.48%) |
Feb 26, 2021 | 67.79 | 68.52 | 66.28 | 66.32 | 5,002,398 | -1.28(-1.90%) |
Feb 25, 2021 | 69.17 | 69.17 | 67.11 | 67.61 | 4,834,366 | -0.71(-1.04%) |
Feb 24, 2021 | 69.27 | 69.34 | 68.10 | 68.32 | 3,957,879 | -0.88(-1.27%) |
Feb 23, 2021 | 68.49 | 69.79 | 68.18 | 69.20 | 4,130,759 | +1.17(+1.72%) |
Feb 22, 2021 | 69.89 | 70.05 | 66.83 | 68.03 | 4,059,551 | -2.05(-2.92%) |
Feb 19, 2021 | 71.00 | 71.31 | 69.75 | 70.07 | 4,128,677 | -1.24(-1.74%) |
Feb 18, 2021 | 69.57 | 71.50 | 69.57 | 71.31 | 3,913,859 | +1.76(+2.54%) |
Feb 17, 2021 | 69.49 | 70.31 | 69.31 | 69.55 | 2,428,643 | +0.27(+0.38%) |
Feb 16, 2021 | 69.66 | 69.82 | 69.04 | 69.28 | 2,519,659 | -0.37(-0.53%) |
Feb 12, 2021 | 69.92 | 70.29 | 69.27 | 69.66 | 2,164,328 | -0.30(-0.43%) |
Feb 11, 2021 | 71.01 | 71.10 | 69.80 | 69.96 | 2,577,897 | -0.94(-1.32%) |
Feb 10, 2021 | 70.88 | 71.29 | 70.39 | 70.90 | 3,122,464 | +0.15(+0.21%) |
Feb 09, 2021 | 71.10 | 71.30 | 70.00 | 70.75 | 2,424,230 | -0.35(-0.50%) |
Feb 08, 2021 | 72.32 | 72.34 | 70.59 | 71.10 | 2,330,851 | -1.06(-1.47%) |
Feb 05, 2021 | 72.43 | 72.72 | 72.00 | 72.16 | 1,805,016 | -0.02(-0.02%) |
Feb 04, 2021 | 71.42 | 72.22 | 71.21 | 72.18 | 2,030,473 | +0.82(+1.14%) |
Feb 03, 2021 | 72.08 | 72.43 | 71.29 | 71.36 | 2,463,291 | -0.73(-1.01%) |
Feb 02, 2021 | 71.40 | 72.90 | 70.96 | 72.09 | 2,943,349 | +0.82(+1.15%) |