Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.05 | 78.06 | 77.66 | 77.82 | 285,300 | -0.56(-0.71%) |
Apr 29, 2021 | 78.69 | 78.69 | 77.73 | 78.38 | 195,584 | +0.31(+0.40%) |
Apr 28, 2021 | 78.06 | 78.35 | 77.94 | 78.07 | 173,160 | -0.09(-0.12%) |
Apr 27, 2021 | 78.37 | 78.37 | 77.99 | 78.16 | 173,030 | -0.09(-0.12%) |
Apr 26, 2021 | 78.12 | 78.31 | 77.98 | 78.25 | 152,838 | +0.32(+0.41%) |
Apr 23, 2021 | 77.16 | 78.18 | 77.14 | 77.93 | 200,300 | +0.88(+1.14%) |
Apr 22, 2021 | 77.79 | 77.86 | 76.73 | 77.05 | 519,036 | -0.58(-0.75%) |
Apr 21, 2021 | 76.83 | 77.65 | 76.68 | 77.63 | 228,151 | +0.81(+1.05%) |
Apr 20, 2021 | 77.35 | 77.39 | 76.50 | 76.82 | 219,621 | -0.61(-0.79%) |
Apr 19, 2021 | 77.81 | 77.81 | 77.14 | 77.43 | 220,492 | -0.48(-0.62%) |
Apr 16, 2021 | 78.01 | 78.01 | 77.63 | 77.91 | 210,300 | +0.24(+0.31%) |
Apr 15, 2021 | 77.09 | 77.70 | 77.08 | 77.67 | 256,305 | +0.91(+1.19%) |
Apr 14, 2021 | 77.26 | 77.38 | 76.63 | 76.76 | 417,224 | -0.39(-0.51%) |
Apr 13, 2021 | 76.98 | 77.23 | 76.82 | 77.15 | 259,104 | +0.33(+0.43%) |
Apr 12, 2021 | 76.82 | 76.84 | 76.44 | 76.82 | 306,158 | +0.05(+0.07%) |
Apr 09, 2021 | 76.02 | 76.77 | 76.02 | 76.77 | 146,600 | +0.55(+0.72%) |
Apr 08, 2021 | 75.90 | 76.22 | 75.86 | 76.22 | 157,275 | +0.51(+0.67%) |
Apr 07, 2021 | 75.80 | 75.83 | 75.49 | 75.71 | 285,832 | +0.03(+0.04%) |
Apr 06, 2021 | 75.73 | 75.95 | 75.57 | 75.68 | 380,937 | -0.04(-0.05%) |
Apr 05, 2021 | 75.47 | 75.76 | 75.26 | 75.72 | 281,425 | +1.01(+1.35%) |
Apr 01, 2021 | 74.35 | 74.71 | 74.20 | 74.71 | 260,200 | +0.96(+1.30%) |
Mar 31, 2021 | 73.32 | 74.08 | 73.32 | 73.75 | 286,450 | +0.53(+0.72%) |
Mar 30, 2021 | 72.96 | 73.36 | 72.81 | 73.22 | 195,040 | -0.04(-0.05%) |
Mar 29, 2021 | 73.47 | 73.54 | 72.84 | 73.26 | 398,004 | -0.37(-0.50%) |
Mar 26, 2021 | 72.49 | 73.66 | 72.46 | 73.63 | 163,600 | +1.19(+1.64%) |
Mar 25, 2021 | 71.57 | 72.56 | 71.29 | 72.44 | 245,017 | +0.48(+0.67%) |
Mar 24, 2021 | 73.14 | 73.24 | 71.96 | 71.96 | 265,940 | -0.76(-1.05%) |
Mar 23, 2021 | 73.43 | 73.50 | 72.55 | 72.72 | 231,267 | -0.70(-0.95%) |
Mar 22, 2021 | 73.12 | 73.68 | 72.98 | 73.42 | 425,544 | +0.60(+0.82%) |
Mar 19, 2021 | 72.91 | 73.13 | 72.30 | 72.82 | 187,400 | -0.16(-0.22%) |
Mar 18, 2021 | 73.83 | 74.04 | 72.86 | 72.98 | 163,348 | -1.29(-1.74%) |
Mar 17, 2021 | 73.82 | 74.43 | 73.42 | 74.27 | 191,936 | +0.21(+0.28%) |
Mar 16, 2021 | 74.44 | 74.49 | 73.83 | 74.06 | 345,133 | -0.10(-0.13%) |
Mar 15, 2021 | 73.78 | 74.17 | 73.28 | 74.16 | 196,041 | +0.59(+0.80%) |
Mar 12, 2021 | 73.37 | 73.58 | 72.95 | 73.57 | 240,500 | +0.01(+0.01%) |
Mar 11, 2021 | 73.19 | 73.85 | 73.05 | 73.56 | 210,613 | +1.07(+1.48%) |
Mar 10, 2021 | 72.77 | 72.94 | 72.31 | 72.49 | 250,431 | +0.35(+0.49%) |
Mar 09, 2021 | 71.67 | 72.63 | 71.67 | 72.14 | 277,619 | +1.28(+1.81%) |
Mar 08, 2021 | 71.73 | 72.11 | 70.79 | 70.86 | 279,354 | -0.58(-0.81%) |
Mar 05, 2021 | 70.94 | 71.55 | 69.08 | 71.44 | 301,700 | +1.28(+1.82%) |
Mar 04, 2021 | 71.17 | 71.61 | 69.25 | 70.16 | 308,670 | -1.19(-1.67%) |
Mar 03, 2021 | 72.50 | 72.53 | 71.27 | 71.35 | 473,131 | -1.20(-1.65%) |
Mar 02, 2021 | 73.48 | 73.48 | 72.50 | 72.55 | 202,475 | -0.75(-1.02%) |
Mar 01, 2021 | 72.59 | 73.47 | 72.48 | 73.30 | 277,372 | +1.88(+2.63%) |
Feb 26, 2021 | 72.03 | 72.40 | 70.97 | 71.42 | 347,300 | -0.21(-0.29%) |
Feb 25, 2021 | 73.38 | 73.58 | 71.32 | 71.63 | 260,200 | -1.88(-2.56%) |
Feb 24, 2021 | 72.80 | 73.63 | 72.26 | 73.51 | 230,194 | +0.63(+0.86%) |
Feb 23, 2021 | 72.29 | 73.06 | 71.34 | 72.88 | 305,513 | -0.03(-0.04%) |
Feb 22, 2021 | 73.23 | 73.44 | 72.86 | 72.91 | 290,278 | -0.87(-1.18%) |
Feb 19, 2021 | 74.18 | 74.18 | 73.66 | 73.78 | 235,200 | +0.06(+0.08%) |
Feb 18, 2021 | 73.67 | 73.95 | 73.18 | 73.72 | 454,318 | -0.42(-0.57%) |
Feb 17, 2021 | 74.02 | 74.15 | 73.50 | 74.14 | 237,724 | -0.15(-0.20%) |
Feb 16, 2021 | 74.90 | 74.90 | 74.07 | 74.29 | 248,484 | -0.18(-0.24%) |
Feb 12, 2021 | 74.12 | 74.47 | 73.91 | 74.47 | 227,700 | +0.31(+0.42%) |
Feb 11, 2021 | 74.28 | 74.28 | 73.60 | 74.16 | 340,838 | +0.27(+0.37%) |
Feb 10, 2021 | 74.36 | 74.36 | 73.34 | 73.89 | 250,147 | -0.01(-0.01%) |
Feb 09, 2021 | 73.86 | 74.02 | 73.73 | 73.90 | 407,457 | -0.03(-0.04%) |
Feb 08, 2021 | 73.80 | 73.93 | 73.50 | 73.93 | 195,320 | +0.58(+0.79%) |
Feb 05, 2021 | 73.42 | 73.42 | 73.01 | 73.35 | 351,700 | +0.38(+0.52%) |
Feb 04, 2021 | 72.44 | 72.97 | 72.29 | 72.97 | 771,085 | +0.86(+1.19%) |
Feb 03, 2021 | 72.52 | 72.52 | 71.90 | 72.11 | 317,552 | -0.10(-0.14%) |
Feb 02, 2021 | 71.83 | 72.42 | 71.58 | 72.21 | 290,667 | +1.12(+1.58%) |