Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.24 | 77.04 | 76.06 | 76.88 | 6,080,371 | +0.34(+0.45%) |
Apr 29, 2021 | 77.18 | 77.40 | 76.20 | 76.54 | 6,752,861 | -0.19(-0.25%) |
Apr 28, 2021 | 75.26 | 76.77 | 75.26 | 76.73 | 7,756,324 | +0.25(+0.33%) |
Apr 27, 2021 | 76.44 | 77.30 | 74.70 | 76.48 | 11,998,012 | +1.67(+2.23%) |
Apr 26, 2021 | 74.81 | 75.80 | 74.62 | 74.81 | 13,149,448 | +0.42(+0.57%) |
Apr 23, 2021 | 72.79 | 74.59 | 72.79 | 74.39 | 7,732,906 | +1.66(+2.29%) |
Apr 22, 2021 | 72.96 | 73.81 | 72.55 | 72.73 | 7,261,414 | -0.12(-0.16%) |
Apr 21, 2021 | 70.94 | 72.91 | 70.56 | 72.85 | 5,615,887 | +1.64(+2.31%) |
Apr 20, 2021 | 71.86 | 71.96 | 70.26 | 71.20 | 9,411,820 | -1.39(-1.91%) |
Apr 19, 2021 | 72.15 | 72.72 | 71.80 | 72.59 | 6,783,667 | +0.34(+0.47%) |
Apr 16, 2021 | 72.59 | 72.59 | 71.16 | 72.24 | 8,260,725 | +0.23(+0.32%) |
Apr 15, 2021 | 72.19 | 72.30 | 71.10 | 72.01 | 5,528,490 | +0.01(+0.01%) |
Apr 14, 2021 | 72.04 | 72.67 | 71.83 | 72.00 | 5,256,946 | +0.24(+0.33%) |
Apr 13, 2021 | 72.04 | 72.12 | 70.88 | 71.76 | 5,944,949 | -0.94(-1.30%) |
Apr 12, 2021 | 72.27 | 72.80 | 72.16 | 72.71 | 5,939,106 | +0.40(+0.55%) |
Apr 09, 2021 | 72.54 | 72.85 | 71.72 | 72.31 | 5,871,950 | +0.75(+1.05%) |
Apr 08, 2021 | 71.24 | 71.64 | 70.65 | 71.56 | 5,459,052 | -0.11(-0.15%) |
Apr 07, 2021 | 71.57 | 72.14 | 71.16 | 71.67 | 5,775,934 | +0.08(+0.12%) |
Apr 06, 2021 | 71.66 | 72.12 | 71.30 | 71.59 | 9,191,310 | -0.37(-0.51%) |
Apr 05, 2021 | 71.91 | 72.46 | 71.62 | 71.96 | 6,104,184 | +0.58(+0.82%) |
Apr 01, 2021 | 71.68 | 71.86 | 71.05 | 71.38 | 6,676,293 | +0.01(+0.01%) |
Mar 31, 2021 | 71.89 | 72.25 | 71.16 | 71.37 | 6,499,852 | -0.51(-0.71%) |
Mar 30, 2021 | 71.69 | 72.46 | 71.36 | 71.88 | 5,998,065 | +0.13(+0.18%) |
Mar 29, 2021 | 72.33 | 72.96 | 71.61 | 71.75 | 7,723,608 | -0.45(-0.63%) |
Mar 26, 2021 | 71.50 | 72.28 | 70.72 | 72.20 | 6,706,067 | +0.59(+0.83%) |
Mar 25, 2021 | 69.36 | 71.74 | 68.93 | 71.61 | 6,885,060 | +1.83(+2.62%) |
Mar 24, 2021 | 70.41 | 71.88 | 69.78 | 69.78 | 8,361,011 | +0.34(+0.49%) |
Mar 23, 2021 | 70.44 | 71.28 | 69.28 | 69.44 | 8,970,019 | -1.61(-2.26%) |
Mar 22, 2021 | 72.37 | 72.54 | 70.74 | 71.04 | 8,071,822 | -1.33(-1.84%) |
Mar 19, 2021 | 72.04 | 72.55 | 70.31 | 72.37 | 16,266,366 | +0.39(+0.54%) |
Mar 18, 2021 | 73.17 | 73.81 | 71.93 | 71.99 | 6,597,366 | -1.50(-2.04%) |
Mar 17, 2021 | 72.47 | 73.74 | 72.33 | 73.48 | 7,238,583 | +1.22(+1.69%) |
Mar 16, 2021 | 73.37 | 73.58 | 72.04 | 72.26 | 6,432,708 | -1.23(-1.67%) |
Mar 15, 2021 | 72.76 | 73.94 | 72.36 | 73.49 | 8,519,309 | +0.97(+1.34%) |
Mar 12, 2021 | 72.04 | 72.85 | 71.75 | 72.52 | 6,578,416 | +1.36(+1.91%) |
Mar 11, 2021 | 70.72 | 72.12 | 70.38 | 71.16 | 6,837,157 | +0.45(+0.64%) |
Mar 10, 2021 | 69.30 | 71.26 | 69.26 | 70.71 | 7,335,266 | +1.60(+2.31%) |
Mar 09, 2021 | 70.23 | 70.84 | 69.04 | 69.11 | 7,098,710 | -0.72(-1.03%) |
Mar 08, 2021 | 70.30 | 71.43 | 69.77 | 69.83 | 7,830,226 | +0.40(+0.57%) |
Mar 05, 2021 | 69.48 | 69.79 | 67.52 | 69.44 | 7,212,882 | +0.70(+1.02%) |
Mar 04, 2021 | 69.29 | 70.62 | 67.18 | 68.74 | 8,940,435 | -0.60(-0.87%) |
Mar 03, 2021 | 69.09 | 70.55 | 68.95 | 69.34 | 6,453,359 | +0.37(+0.54%) |
Mar 02, 2021 | 68.63 | 69.66 | 68.53 | 68.97 | 6,270,850 | +0.29(+0.42%) |
Mar 01, 2021 | 67.89 | 69.58 | 67.52 | 68.68 | 11,793,470 | +2.19(+3.29%) |
Feb 26, 2021 | 68.28 | 68.28 | 66.49 | 66.49 | 8,662,410 | -1.23(-1.81%) |
Feb 25, 2021 | 70.80 | 71.23 | 67.38 | 67.72 | 10,264,330 | -3.58(-5.02%) |
Feb 24, 2021 | 68.10 | 71.76 | 67.49 | 71.30 | 12,051,785 | +3.38(+4.97%) |
Feb 23, 2021 | 67.39 | 67.94 | 66.58 | 67.92 | 12,729,841 | +0.91(+1.36%) |
Feb 22, 2021 | 66.32 | 68.17 | 66.30 | 67.01 | 11,445,212 | -1.16(-1.70%) |
Feb 19, 2021 | 67.36 | 68.21 | 67.10 | 68.17 | 6,836,769 | +1.27(+1.89%) |
Feb 18, 2021 | 66.52 | 67.06 | 66.11 | 66.90 | 5,342,368 | -0.17(-0.25%) |
Feb 17, 2021 | 66.36 | 67.20 | 66.17 | 67.07 | 5,651,768 | +0.41(+0.62%) |
Feb 16, 2021 | 66.86 | 67.24 | 66.13 | 66.65 | 6,656,288 | +0.00(+0.00%) |
Feb 12, 2021 | 66.18 | 66.85 | 65.92 | 66.65 | 4,583,519 | +0.26(+0.39%) |
Feb 11, 2021 | 66.52 | 67.19 | 65.33 | 66.40 | 4,939,777 | -0.13(-0.19%) |
Feb 10, 2021 | 66.79 | 67.14 | 66.22 | 66.52 | 4,277,479 | -0.52(-0.78%) |
Feb 09, 2021 | 66.32 | 67.32 | 65.70 | 67.05 | 6,822,084 | +0.50(+0.76%) |
Feb 08, 2021 | 66.35 | 66.72 | 65.92 | 66.54 | 5,406,921 | +0.15(+0.22%) |
Feb 05, 2021 | 67.33 | 67.82 | 66.09 | 66.40 | 8,663,640 | -0.32(-0.48%) |
Feb 04, 2021 | 65.24 | 66.84 | 64.93 | 66.72 | 9,826,783 | +1.93(+2.98%) |
Feb 03, 2021 | 64.04 | 65.10 | 63.68 | 64.79 | 9,117,369 | +0.40(+0.63%) |
Feb 02, 2021 | 62.12 | 64.64 | 62.01 | 64.39 | 9,477,002 | +2.92(+4.75%) |