Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.54 | 86.62 | 82.37 | 82.82 | 5,413,632 | -3.56(-4.12%) |
Apr 29, 2021 | 85.46 | 86.64 | 84.17 | 86.38 | 3,621,926 | +1.45(+1.71%) |
Apr 28, 2021 | 84.45 | 85.15 | 83.87 | 84.93 | 3,332,493 | +0.87(+1.03%) |
Apr 27, 2021 | 82.72 | 84.39 | 82.71 | 84.06 | 4,291,738 | +0.86(+1.03%) |
Apr 26, 2021 | 79.91 | 83.63 | 79.91 | 83.21 | 5,803,411 | +3.68(+4.62%) |
Apr 23, 2021 | 74.48 | 79.59 | 74.22 | 79.53 | 4,866,833 | +4.52(+6.03%) |
Apr 22, 2021 | 75.04 | 75.89 | 74.16 | 75.01 | 5,073,979 | +0.18(+0.24%) |
Apr 21, 2021 | 73.66 | 74.90 | 72.80 | 74.83 | 2,966,463 | +1.31(+1.78%) |
Apr 20, 2021 | 73.62 | 74.69 | 73.42 | 73.52 | 3,175,018 | +0.07(+0.10%) |
Apr 19, 2021 | 73.09 | 74.20 | 72.74 | 73.45 | 3,486,365 | +0.23(+0.32%) |
Apr 16, 2021 | 72.81 | 73.91 | 72.55 | 73.21 | 6,486,158 | +0.66(+0.91%) |
Apr 15, 2021 | 71.83 | 72.84 | 71.46 | 72.55 | 2,841,591 | +0.94(+1.31%) |
Apr 14, 2021 | 71.38 | 71.98 | 70.52 | 71.62 | 3,861,784 | +0.27(+0.38%) |
Apr 13, 2021 | 71.78 | 71.81 | 70.23 | 71.35 | 2,763,571 | +0.06(+0.09%) |
Apr 12, 2021 | 72.11 | 72.11 | 70.68 | 71.29 | 2,190,951 | -0.55(-0.77%) |
Apr 09, 2021 | 71.30 | 72.05 | 70.83 | 71.84 | 2,267,011 | +0.47(+0.66%) |
Apr 08, 2021 | 71.36 | 71.49 | 69.81 | 71.37 | 2,580,625 | +0.93(+1.32%) |
Apr 07, 2021 | 70.37 | 71.19 | 70.19 | 70.44 | 1,884,202 | +0.21(+0.30%) |
Apr 06, 2021 | 70.17 | 70.78 | 69.59 | 70.23 | 2,594,082 | -0.43(-0.61%) |
Apr 05, 2021 | 70.53 | 71.24 | 70.26 | 70.65 | 2,453,447 | +0.63(+0.90%) |
Apr 01, 2021 | 68.92 | 70.03 | 68.51 | 70.02 | 3,563,166 | +1.55(+2.27%) |
Mar 31, 2021 | 67.65 | 69.16 | 67.29 | 68.47 | 3,099,280 | +0.94(+1.39%) |
Mar 30, 2021 | 66.98 | 67.78 | 66.68 | 67.53 | 2,145,026 | +0.42(+0.62%) |
Mar 29, 2021 | 67.53 | 68.81 | 66.98 | 67.11 | 2,651,643 | -0.70(-1.04%) |
Mar 26, 2021 | 65.03 | 67.87 | 64.76 | 67.82 | 3,175,093 | +2.71(+4.17%) |
Mar 25, 2021 | 63.33 | 65.41 | 62.92 | 65.11 | 3,004,978 | +1.47(+2.31%) |
Mar 24, 2021 | 65.17 | 65.71 | 63.56 | 63.63 | 2,171,020 | -1.13(-1.75%) |
Mar 23, 2021 | 66.61 | 67.13 | 63.95 | 64.77 | 3,275,069 | -2.38(-3.55%) |
Mar 22, 2021 | 66.82 | 67.72 | 66.55 | 67.15 | 3,492,625 | +1.16(+1.76%) |
Mar 19, 2021 | 65.64 | 66.87 | 65.39 | 65.99 | 10,862,798 | +0.67(+1.03%) |
Mar 18, 2021 | 67.90 | 67.99 | 65.01 | 65.32 | 4,694,086 | -3.63(-5.27%) |
Mar 17, 2021 | 67.99 | 69.01 | 66.71 | 68.95 | 3,875,180 | +2.21(+3.31%) |
Mar 16, 2021 | 66.40 | 67.19 | 66.05 | 66.74 | 2,775,557 | +0.06(+0.09%) |
Mar 15, 2021 | 68.20 | 68.29 | 65.65 | 66.68 | 2,998,075 | -1.21(-1.78%) |
Mar 12, 2021 | 68.08 | 68.23 | 67.41 | 67.89 | 2,956,813 | -0.42(-0.61%) |
Mar 11, 2021 | 67.00 | 68.97 | 66.78 | 68.31 | 3,067,559 | +2.05(+3.10%) |
Mar 10, 2021 | 67.04 | 67.10 | 65.90 | 66.26 | 2,400,412 | -0.19(-0.29%) |
Mar 09, 2021 | 66.70 | 67.38 | 66.03 | 66.45 | 3,502,431 | +0.52(+0.79%) |
Mar 08, 2021 | 65.22 | 66.60 | 64.44 | 65.93 | 4,597,069 | +1.04(+1.61%) |
Mar 05, 2021 | 64.44 | 65.43 | 62.95 | 64.88 | 5,440,220 | +1.57(+2.47%) |
Mar 04, 2021 | 64.37 | 64.95 | 62.21 | 63.32 | 9,412,219 | -3.83(-5.70%) |
Mar 03, 2021 | 65.15 | 67.60 | 64.92 | 67.15 | 6,217,954 | +3.02(+4.72%) |
Mar 02, 2021 | 64.71 | 65.59 | 64.02 | 64.12 | 2,535,160 | -1.14(-1.75%) |
Mar 01, 2021 | 66.57 | 66.63 | 65.04 | 65.26 | 2,872,151 | +0.51(+0.79%) |
Feb 26, 2021 | 64.19 | 66.73 | 64.16 | 64.75 | 4,136,598 | +0.34(+0.52%) |
Feb 25, 2021 | 66.64 | 66.82 | 64.34 | 64.42 | 3,318,001 | -1.32(-2.00%) |
Feb 24, 2021 | 64.22 | 67.46 | 63.82 | 65.73 | 4,698,663 | +1.88(+2.95%) |
Feb 23, 2021 | 63.84 | 64.41 | 62.52 | 63.85 | 3,428,897 | -1.12(-1.73%) |
Feb 22, 2021 | 64.45 | 65.82 | 64.11 | 64.97 | 2,408,087 | +0.30(+0.46%) |
Feb 19, 2021 | 64.87 | 65.28 | 63.55 | 64.67 | 2,817,709 | +0.59(+0.92%) |
Feb 18, 2021 | 64.13 | 65.30 | 63.52 | 64.08 | 3,318,254 | +0.94(+1.48%) |
Feb 17, 2021 | 62.10 | 63.44 | 61.94 | 63.14 | 2,175,936 | +0.36(+0.58%) |
Feb 16, 2021 | 64.12 | 64.45 | 62.73 | 62.78 | 2,589,856 | -1.07(-1.68%) |
Feb 12, 2021 | 63.94 | 64.73 | 63.47 | 63.85 | 1,692,774 | -0.22(-0.34%) |
Feb 11, 2021 | 62.89 | 64.10 | 62.70 | 64.07 | 2,046,350 | +1.30(+2.07%) |
Feb 10, 2021 | 64.37 | 64.68 | 62.53 | 62.77 | 2,348,697 | -1.21(-1.89%) |
Feb 09, 2021 | 63.28 | 64.11 | 62.95 | 63.98 | 2,058,275 | +0.84(+1.33%) |
Feb 08, 2021 | 61.61 | 63.66 | 61.55 | 63.14 | 2,609,694 | +1.74(+2.84%) |
Feb 05, 2021 | 59.99 | 61.68 | 59.92 | 61.40 | 2,071,409 | +1.52(+2.54%) |
Feb 04, 2021 | 59.84 | 60.06 | 59.11 | 59.88 | 2,273,745 | +0.23(+0.39%) |
Feb 03, 2021 | 58.81 | 60.66 | 58.81 | 59.65 | 2,505,224 | +0.60(+1.02%) |
Feb 02, 2021 | 59.76 | 59.78 | 58.19 | 59.05 | 2,615,552 | +0.04(+0.06%) |