Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.78 | 74.66 | 72.75 | 72.88 | 340,548 | -1.47(-1.98%) |
Apr 29, 2021 | 74.76 | 75.21 | 73.84 | 74.35 | 181,099 | +0.69(+0.94%) |
Apr 28, 2021 | 74.57 | 74.59 | 73.22 | 73.66 | 212,867 | -0.53(-0.71%) |
Apr 27, 2021 | 73.58 | 74.32 | 72.85 | 74.19 | 256,057 | +0.51(+0.69%) |
Apr 26, 2021 | 74.50 | 74.96 | 73.46 | 73.68 | 288,092 | +0.73(+1.00%) |
Apr 23, 2021 | 70.30 | 73.17 | 70.30 | 72.95 | 615,504 | +2.72(+3.88%) |
Apr 22, 2021 | 70.72 | 71.96 | 69.56 | 70.23 | 310,527 | -1.13(-1.59%) |
Apr 21, 2021 | 69.66 | 71.60 | 69.30 | 71.37 | 794,660 | +2.03(+2.93%) |
Apr 20, 2021 | 72.36 | 74.10 | 68.70 | 69.33 | 700,270 | -4.77(-6.44%) |
Apr 19, 2021 | 73.98 | 75.08 | 73.66 | 74.11 | 476,980 | +0.19(+0.26%) |
Apr 16, 2021 | 73.03 | 74.24 | 72.52 | 73.92 | 271,888 | +1.74(+2.41%) |
Apr 15, 2021 | 73.16 | 73.21 | 70.97 | 72.18 | 247,752 | -0.43(-0.59%) |
Apr 14, 2021 | 71.18 | 73.57 | 71.18 | 72.60 | 318,904 | +0.98(+1.37%) |
Apr 13, 2021 | 72.07 | 72.90 | 71.18 | 71.62 | 415,259 | -1.22(-1.67%) |
Apr 12, 2021 | 73.20 | 73.86 | 72.40 | 72.84 | 328,036 | +0.30(+0.42%) |
Apr 09, 2021 | 72.53 | 72.96 | 71.77 | 72.54 | 316,321 | +0.64(+0.89%) |
Apr 08, 2021 | 71.51 | 72.12 | 70.19 | 71.89 | 375,503 | -0.31(-0.43%) |
Apr 07, 2021 | 72.64 | 73.28 | 71.72 | 72.21 | 360,110 | +0.31(+0.43%) |
Apr 06, 2021 | 71.38 | 72.41 | 70.81 | 71.89 | 418,549 | +0.34(+0.48%) |
Apr 05, 2021 | 72.91 | 73.02 | 70.89 | 71.55 | 390,381 | -0.40(-0.55%) |
Apr 01, 2021 | 71.62 | 72.22 | 70.91 | 71.95 | 559,540 | +0.30(+0.42%) |
Mar 31, 2021 | 73.57 | 74.33 | 71.56 | 71.65 | 656,398 | -2.57(-3.46%) |
Mar 30, 2021 | 73.37 | 74.48 | 73.00 | 74.22 | 285,164 | +1.86(+2.57%) |
Mar 29, 2021 | 73.12 | 73.97 | 71.15 | 72.36 | 337,272 | -2.30(-3.08%) |
Mar 26, 2021 | 75.04 | 76.25 | 73.15 | 74.66 | 342,135 | +1.11(+1.50%) |
Mar 25, 2021 | 70.59 | 73.91 | 69.57 | 73.55 | 557,087 | +2.76(+3.90%) |
Mar 24, 2021 | 73.08 | 74.18 | 70.75 | 70.79 | 351,069 | -0.56(-0.78%) |
Mar 23, 2021 | 73.79 | 73.93 | 71.06 | 71.35 | 422,578 | -3.14(-4.21%) |
Mar 22, 2021 | 76.18 | 76.18 | 73.48 | 74.48 | 370,733 | -2.59(-3.36%) |
Mar 19, 2021 | 76.45 | 78.25 | 75.64 | 77.07 | 1,285,493 | -0.90(-1.15%) |
Mar 18, 2021 | 80.81 | 83.03 | 77.42 | 77.97 | 659,114 | -1.46(-1.83%) |
Mar 17, 2021 | 79.12 | 79.91 | 78.29 | 79.43 | 445,626 | +0.78(+1.00%) |
Mar 16, 2021 | 79.34 | 79.56 | 76.92 | 78.64 | 415,013 | +0.19(+0.24%) |
Mar 15, 2021 | 79.75 | 79.83 | 77.30 | 78.45 | 429,643 | -0.08(-0.10%) |
Mar 12, 2021 | 76.59 | 78.90 | 76.59 | 78.53 | 441,263 | +2.37(+3.12%) |
Mar 11, 2021 | 75.06 | 76.32 | 74.46 | 76.16 | 320,629 | +1.04(+1.38%) |
Mar 10, 2021 | 73.62 | 76.21 | 73.62 | 75.12 | 633,518 | +0.65(+0.88%) |
Mar 09, 2021 | 76.56 | 76.56 | 73.70 | 74.47 | 762,655 | -3.00(-3.87%) |
Mar 08, 2021 | 75.62 | 78.11 | 75.40 | 77.46 | 357,279 | +2.38(+3.17%) |
Mar 05, 2021 | 73.42 | 75.31 | 72.66 | 75.08 | 641,212 | +2.93(+4.06%) |
Mar 04, 2021 | 72.31 | 73.98 | 70.95 | 72.15 | 424,496 | -0.17(-0.24%) |
Mar 03, 2021 | 71.69 | 74.21 | 71.64 | 72.32 | 285,694 | +0.87(+1.22%) |
Mar 02, 2021 | 71.85 | 72.69 | 71.21 | 71.45 | 320,401 | -0.80(-1.11%) |
Mar 01, 2021 | 70.89 | 72.85 | 70.72 | 72.25 | 396,538 | +2.63(+3.77%) |
Feb 26, 2021 | 72.28 | 73.33 | 69.44 | 69.63 | 818,733 | -3.11(-4.28%) |
Feb 25, 2021 | 71.84 | 73.07 | 70.03 | 72.74 | 1,479,982 | +1.58(+2.22%) |
Feb 24, 2021 | 68.94 | 71.30 | 68.85 | 71.16 | 475,710 | +2.43(+3.53%) |
Feb 23, 2021 | 67.52 | 69.35 | 66.85 | 68.73 | 575,294 | +1.29(+1.92%) |
Feb 22, 2021 | 65.56 | 68.25 | 65.24 | 67.43 | 469,348 | +2.36(+3.63%) |
Feb 19, 2021 | 64.41 | 65.31 | 63.94 | 65.07 | 305,213 | +1.35(+2.12%) |
Feb 18, 2021 | 65.05 | 65.40 | 63.58 | 63.72 | 312,462 | -1.74(-2.66%) |
Feb 17, 2021 | 68.05 | 68.05 | 64.87 | 65.46 | 266,488 | -0.56(-0.84%) |
Feb 16, 2021 | 66.17 | 67.07 | 65.73 | 66.02 | 293,504 | +0.62(+0.95%) |
Feb 12, 2021 | 63.73 | 65.50 | 63.42 | 65.39 | 375,142 | +1.30(+2.04%) |
Feb 11, 2021 | 64.14 | 64.85 | 62.94 | 64.09 | 400,202 | -0.21(-0.32%) |
Feb 10, 2021 | 64.31 | 65.53 | 63.94 | 64.30 | 511,207 | +0.26(+0.41%) |
Feb 09, 2021 | 63.01 | 64.21 | 62.08 | 64.03 | 289,873 | +1.14(+1.81%) |
Feb 08, 2021 | 62.12 | 62.98 | 61.85 | 62.89 | 265,474 | +1.13(+1.83%) |
Feb 05, 2021 | 62.21 | 62.54 | 61.32 | 61.76 | 231,684 | +0.19(+0.31%) |
Feb 04, 2021 | 60.30 | 62.02 | 60.03 | 61.57 | 252,639 | +2.03(+3.41%) |
Feb 03, 2021 | 59.10 | 59.83 | 58.73 | 59.54 | 406,148 | +0.24(+0.40%) |
Feb 02, 2021 | 58.74 | 59.93 | 58.23 | 59.31 | 317,134 | +1.40(+2.42%) |