Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.52 | 77.64 | 77.25 | 77.62 | 760,905 | +0.19(+0.25%) |
Apr 29, 2021 | 76.97 | 77.45 | 76.78 | 77.43 | 735,161 | -0.23(-0.30%) |
Apr 28, 2021 | 77.57 | 77.73 | 77.24 | 77.66 | 1,060,036 | +0.08(+0.11%) |
Apr 27, 2021 | 78.07 | 78.21 | 77.51 | 77.58 | 1,038,279 | -0.67(-0.86%) |
Apr 26, 2021 | 78.38 | 78.57 | 78.25 | 78.25 | 642,016 | -0.08(-0.11%) |
Apr 23, 2021 | 78.50 | 78.53 | 78.05 | 78.33 | 534,540 | -0.14(-0.18%) |
Apr 22, 2021 | 78.31 | 78.50 | 77.87 | 78.47 | 588,523 | +0.30(+0.39%) |
Apr 21, 2021 | 78.05 | 78.25 | 77.81 | 78.17 | 587,059 | +0.14(+0.18%) |
Apr 20, 2021 | 77.46 | 78.16 | 77.46 | 78.03 | 610,579 | +0.39(+0.50%) |
Apr 19, 2021 | 77.61 | 77.91 | 77.51 | 77.64 | 768,798 | -0.24(-0.31%) |
Apr 16, 2021 | 77.77 | 78.15 | 77.69 | 77.88 | 2,175,416 | -0.51(-0.66%) |
Apr 15, 2021 | 77.97 | 78.79 | 77.97 | 78.40 | 955,231 | +1.16(+1.50%) |
Apr 14, 2021 | 77.20 | 77.31 | 76.97 | 77.24 | 741,495 | -0.23(-0.30%) |
Apr 13, 2021 | 76.87 | 77.47 | 76.80 | 77.47 | 619,024 | +0.52(+0.68%) |
Apr 12, 2021 | 76.92 | 76.96 | 76.73 | 76.95 | 502,855 | +0.00(+0.00%) |
Apr 09, 2021 | 76.94 | 77.31 | 76.74 | 76.95 | 596,305 | -0.28(-0.36%) |
Apr 08, 2021 | 76.85 | 77.22 | 76.85 | 77.22 | 500,237 | +0.60(+0.78%) |
Apr 07, 2021 | 76.88 | 77.24 | 76.61 | 76.62 | 620,645 | -0.49(-0.63%) |
Apr 06, 2021 | 76.76 | 77.17 | 76.65 | 77.11 | 819,183 | +0.51(+0.67%) |
Apr 05, 2021 | 76.40 | 76.61 | 76.09 | 76.60 | 1,591,376 | -0.33(-0.43%) |
Apr 01, 2021 | 76.41 | 76.98 | 76.29 | 76.93 | 2,316,595 | +1.04(+1.37%) |
Mar 31, 2021 | 76.18 | 76.32 | 75.50 | 75.88 | 1,402,213 | -0.28(-0.36%) |
Mar 30, 2021 | 75.65 | 76.29 | 75.50 | 76.16 | 589,009 | +0.38(+0.50%) |
Mar 29, 2021 | 76.48 | 76.48 | 75.51 | 75.78 | 539,451 | -0.63(-0.83%) |
Mar 26, 2021 | 76.29 | 76.71 | 76.18 | 76.42 | 861,559 | -0.30(-0.39%) |
Mar 25, 2021 | 77.31 | 77.45 | 76.64 | 76.72 | 957,038 | -0.52(-0.68%) |
Mar 24, 2021 | 76.61 | 77.26 | 76.56 | 77.24 | 622,427 | +0.39(+0.51%) |
Mar 23, 2021 | 76.35 | 76.87 | 76.14 | 76.85 | 447,876 | +0.68(+0.89%) |
Mar 22, 2021 | 75.88 | 76.25 | 75.71 | 76.17 | 425,540 | +0.76(+1.01%) |
Mar 19, 2021 | 74.99 | 75.41 | 74.87 | 75.41 | 675,303 | +0.44(+0.59%) |
Mar 18, 2021 | 74.58 | 75.21 | 74.53 | 74.97 | 946,261 | -0.70(-0.92%) |
Mar 17, 2021 | 75.59 | 75.78 | 75.07 | 75.66 | 925,125 | -0.59(-0.77%) |
Mar 16, 2021 | 76.32 | 76.61 | 75.92 | 76.25 | 616,648 | -0.24(-0.31%) |
Mar 15, 2021 | 76.29 | 76.60 | 76.24 | 76.49 | 570,004 | +0.40(+0.53%) |
Mar 12, 2021 | 76.22 | 76.24 | 75.82 | 76.09 | 939,903 | -1.57(-2.02%) |
Mar 11, 2021 | 77.71 | 77.81 | 77.36 | 77.65 | 670,078 | -0.49(-0.63%) |
Mar 10, 2021 | 78.03 | 78.21 | 77.77 | 78.15 | 615,044 | +0.15(+0.19%) |
Mar 09, 2021 | 77.76 | 78.07 | 77.63 | 78.00 | 1,303,151 | +0.94(+1.23%) |
Mar 08, 2021 | 77.52 | 77.55 | 77.01 | 77.06 | 614,705 | -0.55(-0.71%) |
Mar 05, 2021 | 77.18 | 77.80 | 77.09 | 77.61 | 663,737 | +0.11(+0.14%) |
Mar 04, 2021 | 78.03 | 78.18 | 77.13 | 77.50 | 925,747 | -0.50(-0.65%) |
Mar 03, 2021 | 77.93 | 78.29 | 77.57 | 78.00 | 847,274 | -0.83(-1.06%) |
Mar 02, 2021 | 78.45 | 78.84 | 78.39 | 78.84 | 834,573 | +0.00(+0.00%) |
Mar 01, 2021 | 78.58 | 78.94 | 78.28 | 78.84 | 721,092 | -0.97(-1.21%) |
Feb 26, 2021 | 78.49 | 79.88 | 77.95 | 79.80 | 1,800,738 | +2.45(+3.17%) |
Feb 25, 2021 | 77.95 | 78.17 | 76.62 | 77.35 | 2,360,080 | -1.36(-1.73%) |
Feb 24, 2021 | 77.91 | 78.85 | 77.80 | 78.71 | 865,928 | -0.43(-0.54%) |
Feb 23, 2021 | 79.04 | 79.56 | 78.86 | 79.14 | 849,524 | -0.26(-0.32%) |
Feb 22, 2021 | 79.82 | 80.20 | 79.14 | 79.40 | 590,963 | -0.59(-0.73%) |
Feb 19, 2021 | 80.37 | 80.52 | 79.76 | 79.99 | 351,624 | -1.00(-1.23%) |
Feb 18, 2021 | 80.65 | 81.17 | 80.51 | 80.98 | 408,162 | -0.27(-0.33%) |
Feb 17, 2021 | 81.32 | 81.54 | 80.80 | 81.25 | 423,236 | +0.44(+0.54%) |
Feb 16, 2021 | 80.96 | 81.18 | 80.66 | 80.81 | 749,404 | -1.13(-1.38%) |
Feb 12, 2021 | 82.27 | 82.47 | 81.94 | 81.95 | 596,494 | -1.02(-1.22%) |
Feb 11, 2021 | 83.34 | 83.39 | 82.84 | 82.96 | 354,716 | -0.42(-0.50%) |
Feb 10, 2021 | 83.13 | 83.38 | 83.04 | 83.38 | 354,228 | +0.51(+0.62%) |
Feb 09, 2021 | 83.09 | 83.31 | 82.79 | 82.87 | 302,946 | +0.06(+0.08%) |
Feb 08, 2021 | 82.59 | 83.14 | 82.49 | 82.81 | 1,391,957 | +0.31(+0.38%) |
Feb 05, 2021 | 83.04 | 83.28 | 82.46 | 82.49 | 2,020,585 | -0.70(-0.84%) |
Feb 04, 2021 | 83.14 | 83.28 | 82.94 | 83.19 | 319,506 | -0.18(-0.22%) |
Feb 03, 2021 | 83.76 | 83.85 | 83.35 | 83.37 | 685,139 | -0.72(-0.86%) |
Feb 02, 2021 | 83.92 | 84.13 | 83.83 | 84.10 | 305,331 | -0.54(-0.64%) |