Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.33 | 76.48 | 76.06 | 76.27 | 384,934 | -0.52(-0.68%) |
Apr 29, 2021 | 76.32 | 76.84 | 76.07 | 76.80 | 404,069 | +1.01(+1.33%) |
Apr 28, 2021 | 75.83 | 75.99 | 75.67 | 75.79 | 292,941 | +0.20(+0.26%) |
Apr 27, 2021 | 75.25 | 75.62 | 75.05 | 75.59 | 493,137 | +0.49(+0.66%) |
Apr 26, 2021 | 75.21 | 75.70 | 75.04 | 75.10 | 289,271 | +0.26(+0.34%) |
Apr 23, 2021 | 73.81 | 75.16 | 73.73 | 74.84 | 287,333 | +1.11(+1.51%) |
Apr 22, 2021 | 74.35 | 74.50 | 73.55 | 73.73 | 442,077 | -0.55(-0.74%) |
Apr 21, 2021 | 73.17 | 74.33 | 73.13 | 74.28 | 351,548 | +0.93(+1.27%) |
Apr 20, 2021 | 74.03 | 74.03 | 73.09 | 73.35 | 342,084 | -0.92(-1.24%) |
Apr 19, 2021 | 74.45 | 74.54 | 74.08 | 74.27 | 289,002 | -0.12(-0.17%) |
Apr 16, 2021 | 74.57 | 74.63 | 74.18 | 74.39 | 449,300 | +0.34(+0.46%) |
Apr 15, 2021 | 74.01 | 74.05 | 73.42 | 74.05 | 632,269 | +0.42(+0.57%) |
Apr 14, 2021 | 73.28 | 74.08 | 73.13 | 73.63 | 488,497 | +0.26(+0.35%) |
Apr 13, 2021 | 73.51 | 73.56 | 73.01 | 73.37 | 542,679 | -0.37(-0.50%) |
Apr 12, 2021 | 73.54 | 73.80 | 73.36 | 73.74 | 516,581 | +0.31(+0.43%) |
Apr 09, 2021 | 73.37 | 73.48 | 73.05 | 73.43 | 323,618 | +0.43(+0.59%) |
Apr 08, 2021 | 72.90 | 73.12 | 72.55 | 73.00 | 408,377 | +0.06(+0.08%) |
Apr 07, 2021 | 72.87 | 73.10 | 72.48 | 72.95 | 531,255 | +0.26(+0.35%) |
Apr 06, 2021 | 72.59 | 72.80 | 72.42 | 72.69 | 584,798 | -0.06(-0.08%) |
Apr 05, 2021 | 72.85 | 72.92 | 72.44 | 72.75 | 1,319,834 | +0.57(+0.79%) |
Apr 01, 2021 | 71.20 | 72.20 | 71.20 | 72.18 | 2,115,667 | +0.99(+1.39%) |
Mar 31, 2021 | 71.52 | 71.74 | 71.15 | 71.19 | 506,772 | -0.43(-0.60%) |
Mar 30, 2021 | 71.58 | 71.90 | 71.44 | 71.62 | 1,203,689 | +0.25(+0.35%) |
Mar 29, 2021 | 71.16 | 71.77 | 70.70 | 71.37 | 689,191 | -0.52(-0.73%) |
Mar 26, 2021 | 71.32 | 71.94 | 70.94 | 71.89 | 950,662 | +1.26(+1.79%) |
Mar 25, 2021 | 69.62 | 70.75 | 69.11 | 70.63 | 779,189 | +0.91(+1.31%) |
Mar 24, 2021 | 70.09 | 70.66 | 69.67 | 69.71 | 721,899 | +0.15(+0.22%) |
Mar 23, 2021 | 70.04 | 70.35 | 69.38 | 69.56 | 770,443 | -0.75(-1.06%) |
Mar 22, 2021 | 70.47 | 70.65 | 70.16 | 70.31 | 495,514 | -0.46(-0.66%) |
Mar 19, 2021 | 71.53 | 71.53 | 70.58 | 70.77 | 778,728 | -1.17(-1.62%) |
Mar 18, 2021 | 72.40 | 72.92 | 71.70 | 71.94 | 3,037,471 | -0.03(-0.04%) |
Mar 17, 2021 | 72.06 | 72.22 | 71.39 | 71.97 | 511,922 | +0.24(+0.33%) |
Mar 16, 2021 | 72.01 | 72.20 | 71.38 | 71.73 | 450,894 | -0.52(-0.72%) |
Mar 15, 2021 | 72.55 | 72.55 | 71.62 | 72.25 | 446,311 | -0.09(-0.12%) |
Mar 12, 2021 | 72.21 | 72.34 | 72.02 | 72.34 | 650,699 | +0.77(+1.07%) |
Mar 11, 2021 | 71.40 | 72.02 | 71.06 | 71.57 | 401,365 | +0.18(+0.25%) |
Mar 10, 2021 | 70.63 | 71.66 | 70.58 | 71.39 | 558,048 | +1.12(+1.59%) |
Mar 09, 2021 | 70.38 | 71.07 | 69.80 | 70.27 | 493,935 | -0.25(-0.35%) |
Mar 08, 2021 | 70.10 | 71.36 | 69.82 | 70.52 | 474,007 | +0.97(+1.39%) |
Mar 05, 2021 | 69.45 | 69.75 | 67.59 | 69.55 | 902,218 | +1.25(+1.83%) |
Mar 04, 2021 | 69.19 | 69.54 | 67.43 | 68.30 | 794,884 | -0.90(-1.30%) |
Mar 03, 2021 | 69.23 | 70.03 | 69.17 | 69.20 | 654,638 | +0.16(+0.23%) |
Mar 02, 2021 | 69.26 | 69.48 | 68.83 | 69.04 | 558,287 | -0.27(-0.40%) |
Mar 01, 2021 | 68.68 | 69.72 | 68.68 | 69.31 | 661,841 | +1.71(+2.52%) |
Feb 26, 2021 | 68.59 | 68.86 | 67.46 | 67.61 | 667,692 | -1.17(-1.69%) |
Feb 25, 2021 | 70.44 | 70.53 | 68.48 | 68.77 | 659,091 | -1.30(-1.85%) |
Feb 24, 2021 | 69.02 | 70.23 | 68.83 | 70.07 | 647,341 | +1.27(+1.85%) |
Feb 23, 2021 | 68.66 | 68.93 | 68.08 | 68.80 | 873,901 | +0.48(+0.71%) |
Feb 22, 2021 | 67.50 | 68.59 | 67.47 | 68.32 | 251,127 | +0.61(+0.90%) |
Feb 19, 2021 | 67.56 | 67.87 | 67.52 | 67.71 | 362,238 | +0.48(+0.72%) |
Feb 18, 2021 | 67.11 | 67.35 | 66.79 | 67.23 | 255,671 | -0.19(-0.28%) |
Feb 17, 2021 | 67.15 | 67.55 | 66.89 | 67.42 | 344,896 | +0.05(+0.07%) |
Feb 16, 2021 | 67.31 | 67.52 | 67.02 | 67.37 | 336,004 | +0.63(+0.94%) |
Feb 12, 2021 | 66.35 | 66.80 | 66.35 | 66.75 | 316,958 | +0.35(+0.53%) |
Feb 11, 2021 | 66.54 | 66.77 | 65.95 | 66.40 | 334,575 | +0.08(+0.11%) |
Feb 10, 2021 | 66.64 | 66.67 | 66.15 | 66.32 | 246,769 | +0.07(+0.10%) |
Feb 09, 2021 | 65.91 | 66.34 | 65.87 | 66.25 | 172,952 | +0.15(+0.23%) |
Feb 08, 2021 | 65.81 | 66.12 | 65.74 | 66.10 | 349,983 | +0.51(+0.78%) |
Feb 05, 2021 | 65.95 | 65.95 | 65.43 | 65.59 | 500,294 | +0.10(+0.16%) |
Feb 04, 2021 | 64.49 | 65.49 | 64.40 | 65.49 | 1,506,627 | +1.33(+2.07%) |
Feb 03, 2021 | 64.08 | 64.27 | 63.73 | 64.16 | 309,053 | +0.09(+0.15%) |
Feb 02, 2021 | 63.44 | 64.36 | 63.44 | 64.07 | 254,266 | +1.34(+2.13%) |