Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.37 | 77.39 | 77.11 | 77.27 | 35,367 | -0.12(-0.15%) |
Apr 29, 2021 | 77.29 | 77.39 | 76.62 | 77.39 | 52,567 | +0.28(+0.36%) |
Apr 28, 2021 | 76.67 | 77.15 | 76.67 | 77.11 | 55,499 | +0.51(+0.67%) |
Apr 27, 2021 | 76.56 | 76.62 | 76.50 | 76.60 | 44,783 | -0.03(-0.04%) |
Apr 26, 2021 | 76.33 | 76.68 | 76.33 | 76.63 | 38,949 | +0.49(+0.65%) |
Apr 23, 2021 | 76.04 | 76.20 | 76.00 | 76.13 | 16,546 | +0.15(+0.20%) |
Apr 22, 2021 | 75.89 | 76.11 | 75.77 | 75.98 | 27,665 | -0.05(-0.07%) |
Apr 21, 2021 | 75.18 | 76.22 | 75.14 | 76.04 | 60,098 | +0.73(+0.98%) |
Apr 20, 2021 | 75.81 | 75.86 | 75.24 | 75.30 | 20,689 | -0.48(-0.64%) |
Apr 19, 2021 | 76.02 | 76.06 | 75.74 | 75.78 | 26,245 | -0.15(-0.20%) |
Apr 16, 2021 | 75.94 | 76.01 | 75.90 | 75.94 | 14,581 | +0.16(+0.22%) |
Apr 15, 2021 | 75.96 | 75.96 | 75.67 | 75.77 | 20,112 | -0.11(-0.14%) |
Apr 14, 2021 | 75.58 | 75.98 | 75.58 | 75.88 | 19,999 | +0.09(+0.11%) |
Apr 13, 2021 | 75.53 | 75.80 | 75.53 | 75.79 | 12,220 | +0.17(+0.23%) |
Apr 12, 2021 | 75.69 | 75.69 | 75.60 | 75.62 | 9,750 | -0.20(-0.27%) |
Apr 09, 2021 | 75.74 | 75.83 | 75.61 | 75.82 | 73,836 | +0.20(+0.27%) |
Apr 08, 2021 | 75.44 | 75.62 | 75.41 | 75.62 | 14,254 | +0.33(+0.44%) |
Apr 07, 2021 | 75.30 | 75.37 | 75.20 | 75.29 | 126,353 | -0.27(-0.36%) |
Apr 06, 2021 | 75.65 | 75.73 | 75.48 | 75.56 | 55,804 | -0.30(-0.40%) |
Apr 05, 2021 | 75.78 | 75.96 | 75.77 | 75.86 | 47,558 | +0.15(+0.19%) |
Apr 01, 2021 | 75.57 | 75.72 | 75.47 | 75.72 | 82,833 | +0.14(+0.18%) |
Mar 31, 2021 | 75.43 | 75.76 | 75.43 | 75.58 | 60,548 | +0.39(+0.51%) |
Mar 30, 2021 | 75.23 | 75.29 | 75.13 | 75.19 | 36,073 | -0.25(-0.33%) |
Mar 29, 2021 | 75.45 | 75.49 | 75.28 | 75.45 | 8,923 | -0.12(-0.15%) |
Mar 26, 2021 | 75.60 | 75.60 | 75.37 | 75.56 | 22,750 | +0.28(+0.37%) |
Mar 25, 2021 | 75.45 | 75.51 | 75.23 | 75.28 | 48,881 | -0.28(-0.37%) |
Mar 24, 2021 | 75.44 | 75.72 | 75.44 | 75.56 | 14,776 | +0.06(+0.08%) |
Mar 23, 2021 | 75.54 | 75.76 | 75.47 | 75.50 | 71,925 | -0.34(-0.45%) |
Mar 22, 2021 | 76.02 | 76.03 | 75.78 | 75.84 | 91,811 | -0.12(-0.15%) |
Mar 19, 2021 | 75.86 | 76.06 | 75.75 | 75.96 | 93,795 | +0.06(+0.08%) |
Mar 18, 2021 | 76.32 | 76.46 | 75.84 | 75.90 | 37,595 | -0.65(-0.85%) |
Mar 17, 2021 | 76.14 | 76.59 | 76.03 | 76.55 | 65,782 | +0.18(+0.24%) |
Mar 16, 2021 | 76.21 | 76.40 | 76.18 | 76.36 | 38,241 | +0.18(+0.24%) |
Mar 15, 2021 | 76.16 | 76.20 | 75.92 | 76.18 | 37,103 | -0.03(-0.04%) |
Mar 12, 2021 | 75.80 | 76.22 | 75.80 | 76.21 | 42,812 | +0.34(+0.45%) |
Mar 11, 2021 | 75.47 | 75.89 | 75.41 | 75.87 | 33,866 | +0.56(+0.74%) |
Mar 10, 2021 | 75.32 | 75.32 | 75.03 | 75.31 | 41,853 | +0.11(+0.14%) |
Mar 09, 2021 | 75.32 | 75.36 | 75.06 | 75.20 | 14,432 | +0.24(+0.32%) |
Mar 08, 2021 | 75.05 | 75.19 | 74.96 | 74.96 | 43,077 | -0.12(-0.15%) |
Mar 05, 2021 | 75.12 | 75.12 | 74.87 | 75.08 | 35,263 | +0.01(+0.01%) |
Mar 04, 2021 | 75.24 | 75.53 | 74.90 | 75.07 | 42,143 | -0.11(-0.14%) |
Mar 03, 2021 | 75.17 | 75.38 | 75.15 | 75.17 | 19,841 | -0.15(-0.19%) |
Mar 02, 2021 | 75.21 | 75.43 | 75.11 | 75.32 | 21,402 | +0.19(+0.26%) |
Mar 01, 2021 | 75.02 | 75.15 | 75.00 | 75.13 | 13,774 | +0.43(+0.58%) |
Feb 26, 2021 | 75.24 | 75.24 | 74.68 | 74.69 | 50,672 | -0.71(-0.95%) |
Feb 25, 2021 | 76.13 | 76.18 | 75.37 | 75.41 | 70,548 | -0.59(-0.78%) |
Feb 24, 2021 | 75.55 | 76.00 | 75.53 | 76.00 | 31,234 | +0.46(+0.61%) |
Feb 23, 2021 | 75.39 | 75.57 | 75.19 | 75.53 | 53,941 | +0.21(+0.28%) |
Feb 22, 2021 | 75.22 | 75.47 | 75.17 | 75.32 | 49,103 | +0.02(+0.03%) |
Feb 19, 2021 | 75.27 | 75.47 | 75.27 | 75.30 | 22,026 | +0.34(+0.45%) |
Feb 18, 2021 | 74.85 | 74.98 | 74.69 | 74.96 | 18,031 | +0.08(+0.10%) |
Feb 17, 2021 | 74.66 | 74.88 | 74.58 | 74.88 | 21,824 | -0.07(-0.10%) |
Feb 16, 2021 | 74.88 | 74.97 | 74.84 | 74.96 | 37,117 | +0.11(+0.15%) |
Feb 12, 2021 | 74.54 | 74.87 | 74.54 | 74.84 | 17,269 | -0.00(-0.00%) |
Feb 11, 2021 | 75.04 | 75.04 | 74.84 | 74.85 | 26,506 | +0.01(+0.02%) |
Feb 10, 2021 | 74.94 | 74.99 | 74.82 | 74.83 | 21,620 | -0.00(-0.01%) |
Feb 09, 2021 | 74.51 | 74.87 | 74.48 | 74.84 | 28,695 | +0.19(+0.26%) |
Feb 08, 2021 | 74.48 | 74.64 | 74.47 | 74.64 | 19,682 | +0.15(+0.21%) |
Feb 05, 2021 | 74.32 | 74.50 | 74.29 | 74.49 | 51,602 | +0.35(+0.47%) |
Feb 04, 2021 | 74.20 | 74.20 | 74.03 | 74.14 | 35,249 | -0.24(-0.33%) |
Feb 03, 2021 | 74.26 | 74.48 | 74.25 | 74.38 | 20,811 | +0.07(+0.09%) |
Feb 02, 2021 | 74.13 | 74.31 | 73.90 | 74.31 | 27,952 | +0.40(+0.54%) |