Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.57 | 74.92 | 73.98 | 74.27 | 10,335,693 | -0.98(-1.30%) |
Apr 29, 2021 | 74.85 | 75.38 | 73.89 | 75.25 | 11,084,439 | +1.13(+1.53%) |
Apr 28, 2021 | 73.82 | 74.31 | 73.52 | 74.11 | 8,068,348 | +0.69(+0.94%) |
Apr 27, 2021 | 72.93 | 73.50 | 72.74 | 73.42 | 7,877,465 | +0.39(+0.54%) |
Apr 26, 2021 | 73.29 | 73.84 | 72.90 | 73.03 | 8,967,219 | +0.51(+0.70%) |
Apr 23, 2021 | 70.14 | 72.83 | 70.14 | 72.52 | 13,401,339 | +2.38(+3.40%) |
Apr 22, 2021 | 70.70 | 71.22 | 70.01 | 70.14 | 11,018,133 | -0.86(-1.21%) |
Apr 21, 2021 | 68.74 | 71.08 | 68.31 | 71.00 | 12,362,893 | +1.76(+2.54%) |
Apr 20, 2021 | 71.05 | 71.34 | 68.62 | 69.24 | 14,566,605 | -2.45(-3.42%) |
Apr 19, 2021 | 70.14 | 72.00 | 69.97 | 71.69 | 16,910,070 | +1.29(+1.83%) |
Apr 16, 2021 | 72.56 | 73.17 | 69.66 | 70.40 | 32,468,178 | -2.00(-2.76%) |
Apr 15, 2021 | 72.88 | 72.93 | 71.53 | 72.40 | 11,070,237 | +0.03(+0.04%) |
Apr 14, 2021 | 71.32 | 73.50 | 71.04 | 72.38 | 11,809,711 | +1.13(+1.58%) |
Apr 13, 2021 | 71.58 | 71.69 | 70.74 | 71.25 | 7,907,558 | -0.58(-0.81%) |
Apr 12, 2021 | 72.52 | 72.63 | 71.24 | 71.83 | 9,977,288 | -0.48(-0.67%) |
Apr 09, 2021 | 72.10 | 72.32 | 71.11 | 72.31 | 11,936,685 | +0.47(+0.65%) |
Apr 08, 2021 | 70.32 | 72.11 | 70.02 | 71.85 | 10,439,445 | +1.04(+1.47%) |
Apr 07, 2021 | 70.81 | 71.41 | 70.28 | 70.81 | 9,286,393 | -0.04(-0.06%) |
Apr 06, 2021 | 69.70 | 70.87 | 69.44 | 70.85 | 10,532,808 | +0.98(+1.40%) |
Apr 05, 2021 | 70.95 | 71.05 | 69.72 | 69.88 | 11,670,753 | -0.20(-0.28%) |
Apr 01, 2021 | 69.77 | 70.13 | 69.43 | 70.07 | 14,729,808 | +0.50(+0.72%) |
Mar 31, 2021 | 70.48 | 70.77 | 69.56 | 69.57 | 13,489,793 | -1.28(-1.81%) |
Mar 30, 2021 | 70.83 | 71.70 | 70.32 | 70.85 | 13,465,203 | +1.08(+1.55%) |
Mar 29, 2021 | 68.98 | 70.64 | 68.08 | 69.77 | 24,479,144 | -1.88(-2.63%) |
Mar 26, 2021 | 73.13 | 73.23 | 70.82 | 71.65 | 12,398,708 | -0.13(-0.19%) |
Mar 25, 2021 | 70.89 | 72.01 | 70.15 | 71.78 | 12,684,192 | +0.72(+1.01%) |
Mar 24, 2021 | 71.76 | 72.96 | 71.03 | 71.07 | 9,442,270 | +0.19(+0.27%) |
Mar 23, 2021 | 72.47 | 73.39 | 70.64 | 70.88 | 11,425,126 | -2.51(-3.42%) |
Mar 22, 2021 | 73.90 | 73.97 | 73.00 | 73.39 | 8,003,394 | -0.91(-1.23%) |
Mar 19, 2021 | 74.01 | 74.90 | 72.92 | 74.30 | 12,901,251 | -0.90(-1.19%) |
Mar 18, 2021 | 75.90 | 77.62 | 75.01 | 75.20 | 11,418,154 | +0.07(+0.10%) |
Mar 17, 2021 | 74.89 | 75.38 | 73.86 | 75.13 | 8,984,893 | +1.18(+1.60%) |
Mar 16, 2021 | 74.81 | 74.98 | 73.32 | 73.94 | 10,572,562 | -1.18(-1.57%) |
Mar 15, 2021 | 76.06 | 76.22 | 74.33 | 75.13 | 10,067,373 | -0.43(-0.57%) |
Mar 12, 2021 | 75.74 | 76.22 | 75.06 | 75.56 | 9,701,808 | +0.98(+1.31%) |
Mar 11, 2021 | 73.95 | 75.08 | 73.90 | 74.58 | 9,988,097 | +0.14(+0.19%) |
Mar 10, 2021 | 72.95 | 74.73 | 72.94 | 74.44 | 12,026,855 | +2.01(+2.77%) |
Mar 09, 2021 | 71.85 | 73.75 | 71.16 | 72.43 | 12,929,780 | -0.22(-0.31%) |
Mar 08, 2021 | 73.20 | 74.32 | 72.38 | 72.65 | 11,330,998 | +0.21(+0.28%) |
Mar 05, 2021 | 73.82 | 73.96 | 70.22 | 72.45 | 18,264,912 | -0.21(-0.30%) |
Mar 04, 2021 | 73.58 | 74.78 | 71.50 | 72.66 | 17,527,752 | -0.85(-1.16%) |
Mar 03, 2021 | 72.71 | 74.30 | 72.71 | 73.51 | 14,568,276 | +1.14(+1.57%) |
Mar 02, 2021 | 71.50 | 73.05 | 71.31 | 72.38 | 13,343,323 | +1.46(+2.06%) |
Mar 01, 2021 | 70.13 | 71.26 | 69.91 | 70.92 | 12,781,303 | +2.05(+2.98%) |
Feb 26, 2021 | 69.91 | 70.64 | 68.38 | 68.86 | 33,925,800 | -1.40(-1.99%) |
Feb 25, 2021 | 72.12 | 72.91 | 69.97 | 70.26 | 13,029,217 | -1.30(-1.82%) |
Feb 24, 2021 | 69.59 | 71.76 | 69.56 | 71.56 | 14,153,365 | +2.13(+3.07%) |
Feb 23, 2021 | 68.95 | 69.75 | 68.32 | 69.43 | 13,590,112 | +0.09(+0.13%) |
Feb 22, 2021 | 67.82 | 69.87 | 67.71 | 69.34 | 12,494,179 | +1.25(+1.84%) |
Feb 19, 2021 | 67.59 | 68.41 | 67.57 | 68.08 | 8,578,844 | +1.05(+1.56%) |
Feb 18, 2021 | 67.32 | 67.68 | 66.44 | 67.04 | 7,987,739 | -0.56(-0.82%) |
Feb 17, 2021 | 67.19 | 67.99 | 66.93 | 67.59 | 8,714,896 | -0.54(-0.79%) |
Feb 16, 2021 | 68.31 | 68.46 | 67.44 | 68.13 | 9,543,889 | +1.29(+1.93%) |
Feb 12, 2021 | 66.18 | 67.21 | 66.18 | 66.84 | 8,127,649 | +0.80(+1.21%) |
Feb 11, 2021 | 66.59 | 66.98 | 65.20 | 66.04 | 7,782,768 | -0.55(-0.82%) |
Feb 10, 2021 | 66.83 | 67.06 | 65.89 | 66.59 | 8,327,811 | +0.08(+0.12%) |
Feb 09, 2021 | 66.20 | 66.90 | 65.73 | 66.51 | 8,292,958 | +0.01(+0.01%) |
Feb 08, 2021 | 65.97 | 66.55 | 65.75 | 66.50 | 10,065,913 | +0.90(+1.38%) |
Feb 05, 2021 | 65.49 | 66.04 | 64.99 | 65.59 | 9,858,978 | +0.83(+1.29%) |
Feb 04, 2021 | 63.54 | 64.79 | 63.40 | 64.76 | 9,918,254 | +1.51(+2.39%) |
Feb 03, 2021 | 63.49 | 63.90 | 62.99 | 63.25 | 8,943,930 | -0.31(-0.49%) |
Feb 02, 2021 | 61.92 | 63.94 | 61.83 | 63.56 | 15,508,128 | +2.94(+4.85%) |