Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.17 | 73.73 | 72.29 | 72.53 | 2,840,159 | -0.76(-1.04%) |
Apr 29, 2021 | 73.27 | 73.63 | 72.53 | 73.29 | 2,932,833 | +0.82(+1.13%) |
Apr 28, 2021 | 72.80 | 72.89 | 72.11 | 72.47 | 3,308,069 | -0.03(-0.04%) |
Apr 27, 2021 | 71.96 | 72.59 | 71.59 | 72.50 | 2,053,048 | +0.14(+0.20%) |
Apr 26, 2021 | 72.40 | 73.36 | 72.20 | 72.36 | 1,989,195 | +0.11(+0.16%) |
Apr 23, 2021 | 71.74 | 72.74 | 71.03 | 72.24 | 2,204,145 | +1.19(+1.67%) |
Apr 22, 2021 | 73.02 | 73.24 | 71.03 | 71.06 | 3,160,350 | -1.82(-2.50%) |
Apr 21, 2021 | 70.94 | 72.99 | 70.70 | 72.88 | 2,269,635 | +2.22(+3.14%) |
Apr 20, 2021 | 71.89 | 72.15 | 70.08 | 70.66 | 1,960,803 | -1.73(-2.39%) |
Apr 19, 2021 | 72.66 | 72.94 | 71.53 | 72.39 | 1,932,264 | -0.05(-0.06%) |
Apr 16, 2021 | 73.21 | 73.73 | 72.15 | 72.44 | 2,555,537 | -0.08(-0.10%) |
Apr 15, 2021 | 72.51 | 72.71 | 71.70 | 72.52 | 1,772,941 | +0.50(+0.69%) |
Apr 14, 2021 | 71.53 | 72.60 | 71.49 | 72.02 | 1,872,057 | +0.36(+0.50%) |
Apr 13, 2021 | 71.43 | 71.98 | 70.61 | 71.66 | 2,356,426 | -0.01(-0.01%) |
Apr 12, 2021 | 71.83 | 72.08 | 71.08 | 71.67 | 2,715,745 | +0.32(+0.45%) |
Apr 09, 2021 | 71.13 | 71.38 | 70.58 | 71.35 | 3,095,755 | +0.47(+0.66%) |
Apr 08, 2021 | 71.06 | 71.13 | 70.22 | 70.88 | 2,636,848 | -0.23(-0.32%) |
Apr 07, 2021 | 72.00 | 72.15 | 70.70 | 71.11 | 2,332,291 | -1.36(-1.88%) |
Apr 06, 2021 | 73.01 | 73.71 | 72.06 | 72.47 | 2,539,310 | -0.55(-0.75%) |
Apr 05, 2021 | 74.37 | 74.62 | 72.77 | 73.01 | 3,791,607 | -0.47(-0.64%) |
Apr 01, 2021 | 73.05 | 73.52 | 72.22 | 73.48 | 2,406,475 | +0.80(+1.10%) |
Mar 31, 2021 | 73.59 | 73.82 | 72.46 | 72.69 | 2,683,249 | -0.98(-1.33%) |
Mar 30, 2021 | 73.45 | 74.14 | 73.27 | 73.66 | 2,335,961 | +0.21(+0.28%) |
Mar 29, 2021 | 73.68 | 74.16 | 73.25 | 73.46 | 2,401,492 | -0.35(-0.47%) |
Mar 26, 2021 | 73.36 | 73.92 | 72.64 | 73.80 | 3,040,043 | +1.21(+1.67%) |
Mar 25, 2021 | 71.98 | 72.81 | 70.96 | 72.59 | 3,687,038 | +0.47(+0.65%) |
Mar 24, 2021 | 71.68 | 73.03 | 71.68 | 72.12 | 5,324,826 | +1.28(+1.81%) |
Mar 23, 2021 | 72.14 | 72.41 | 70.62 | 70.84 | 4,054,822 | -2.11(-2.89%) |
Mar 22, 2021 | 72.42 | 73.40 | 71.68 | 72.95 | 3,410,153 | +0.43(+0.60%) |
Mar 19, 2021 | 73.63 | 73.69 | 71.76 | 72.52 | 5,503,081 | -1.19(-1.62%) |
Mar 18, 2021 | 73.64 | 74.93 | 73.61 | 73.71 | 4,722,817 | -0.01(-0.01%) |
Mar 17, 2021 | 72.01 | 73.87 | 71.98 | 73.72 | 4,160,336 | +1.59(+2.20%) |
Mar 16, 2021 | 72.56 | 72.65 | 71.67 | 72.13 | 4,736,803 | -0.02(-0.03%) |
Mar 15, 2021 | 72.47 | 72.89 | 71.40 | 72.15 | 2,869,691 | -0.33(-0.45%) |
Mar 12, 2021 | 72.22 | 73.13 | 72.05 | 72.48 | 2,976,782 | +0.16(+0.22%) |
Mar 11, 2021 | 72.75 | 73.38 | 72.07 | 72.32 | 3,494,324 | +0.19(+0.26%) |
Mar 10, 2021 | 71.76 | 72.65 | 71.48 | 72.13 | 3,737,534 | +0.99(+1.39%) |
Mar 09, 2021 | 70.95 | 72.57 | 70.21 | 71.14 | 3,950,379 | +0.41(+0.59%) |
Mar 08, 2021 | 70.10 | 71.95 | 69.90 | 70.73 | 4,951,495 | +1.10(+1.58%) |
Mar 05, 2021 | 69.41 | 69.84 | 67.01 | 69.63 | 5,040,371 | +1.29(+1.89%) |
Mar 04, 2021 | 70.32 | 70.63 | 66.78 | 68.34 | 4,716,055 | -1.81(-2.57%) |
Mar 03, 2021 | 69.13 | 71.36 | 68.79 | 70.15 | 6,317,843 | +1.50(+2.19%) |
Mar 02, 2021 | 69.44 | 70.02 | 68.59 | 68.64 | 7,403,752 | -0.52(-0.75%) |
Mar 01, 2021 | 67.08 | 69.53 | 66.88 | 69.16 | 7,303,441 | +3.02(+4.56%) |
Feb 26, 2021 | 65.73 | 66.81 | 64.60 | 66.14 | 7,532,541 | +0.82(+1.25%) |
Feb 25, 2021 | 67.48 | 67.56 | 65.13 | 65.32 | 4,864,006 | -1.81(-2.69%) |
Feb 24, 2021 | 64.56 | 67.31 | 64.48 | 67.13 | 7,257,499 | +2.80(+4.35%) |
Feb 23, 2021 | 64.82 | 65.38 | 62.89 | 64.33 | 7,204,421 | -0.66(-1.02%) |
Feb 22, 2021 | 65.01 | 66.27 | 64.73 | 64.99 | 6,181,142 | -0.37(-0.56%) |
Feb 19, 2021 | 64.86 | 66.06 | 64.61 | 65.36 | 9,045,484 | +0.89(+1.38%) |
Feb 18, 2021 | 65.22 | 65.54 | 63.79 | 64.47 | 11,778,277 | -1.08(-1.64%) |
Feb 17, 2021 | 66.49 | 67.15 | 65.41 | 65.55 | 6,476,845 | -0.94(-1.41%) |
Feb 16, 2021 | 67.48 | 67.68 | 66.47 | 66.48 | 6,752,902 | -0.45(-0.67%) |
Feb 12, 2021 | 66.45 | 67.27 | 65.95 | 66.93 | 4,490,868 | +0.48(+0.72%) |
Feb 11, 2021 | 67.14 | 67.53 | 66.42 | 66.45 | 9,581,177 | +0.60(+0.91%) |
Feb 10, 2021 | 69.63 | 70.05 | 65.77 | 65.85 | 10,893,747 | -2.95(-4.29%) |
Feb 09, 2021 | 70.24 | 70.57 | 68.50 | 68.80 | 10,638,934 | -2.14(-3.02%) |
Feb 08, 2021 | 72.16 | 72.36 | 70.72 | 70.95 | 12,574,268 | -0.07(-0.11%) |
Feb 05, 2021 | 72.06 | 72.23 | 70.76 | 71.02 | 20,327,272 | -1.07(-1.48%) |
Feb 04, 2021 | 69.78 | 72.30 | 68.46 | 72.09 | 19,984,346 | +1.91(+2.72%) |
Feb 03, 2021 | 70.89 | 71.55 | 69.71 | 70.18 | 37,609,800 | -1.41(-1.98%) |
Feb 02, 2021 | 69.28 | 71.89 | 67.84 | 71.60 | 50,890,496 | +3.10(+4.53%) |