Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.24 | 78.61 | 77.57 | 77.75 | 5,528,502 | -0.83(-1.06%) |
Apr 29, 2021 | 78.57 | 78.62 | 77.77 | 78.58 | 6,179,311 | +0.49(+0.62%) |
Apr 28, 2021 | 77.92 | 78.42 | 77.77 | 78.09 | 4,162,041 | +0.22(+0.28%) |
Apr 27, 2021 | 77.74 | 78.10 | 77.40 | 77.88 | 4,743,751 | -0.21(-0.26%) |
Apr 26, 2021 | 77.94 | 78.53 | 77.78 | 78.09 | 4,374,751 | +0.46(+0.59%) |
Apr 23, 2021 | 76.71 | 77.87 | 76.43 | 77.63 | 5,003,870 | +1.25(+1.64%) |
Apr 22, 2021 | 77.59 | 77.59 | 76.27 | 76.37 | 8,598,538 | -1.31(-1.69%) |
Apr 21, 2021 | 76.32 | 77.78 | 76.22 | 77.68 | 5,772,467 | +1.39(+1.82%) |
Apr 20, 2021 | 76.90 | 77.05 | 76.02 | 76.30 | 5,683,785 | -0.74(-0.96%) |
Apr 19, 2021 | 77.39 | 77.53 | 76.61 | 77.04 | 6,468,556 | -0.36(-0.46%) |
Apr 16, 2021 | 77.21 | 77.59 | 77.07 | 77.39 | 6,904,058 | +0.93(+1.21%) |
Apr 15, 2021 | 75.95 | 76.61 | 75.65 | 76.47 | 5,800,031 | +0.89(+1.18%) |
Apr 14, 2021 | 75.09 | 75.88 | 75.06 | 75.58 | 5,315,403 | +0.54(+0.72%) |
Apr 13, 2021 | 75.09 | 75.26 | 74.70 | 75.03 | 4,973,042 | -0.18(-0.24%) |
Apr 12, 2021 | 74.90 | 75.30 | 74.88 | 75.21 | 4,729,621 | +0.26(+0.35%) |
Apr 09, 2021 | 74.48 | 74.97 | 74.25 | 74.95 | 5,670,233 | +0.65(+0.87%) |
Apr 08, 2021 | 74.38 | 74.44 | 73.68 | 74.30 | 5,782,731 | +0.09(+0.13%) |
Apr 07, 2021 | 75.39 | 75.52 | 74.05 | 74.21 | 9,385,956 | -1.30(-1.72%) |
Apr 06, 2021 | 75.21 | 75.77 | 75.15 | 75.51 | 6,703,130 | +0.17(+0.22%) |
Apr 05, 2021 | 75.19 | 75.61 | 74.83 | 75.34 | 9,324,693 | +0.92(+1.23%) |
Apr 01, 2021 | 73.90 | 74.48 | 73.45 | 74.42 | 7,650,634 | +0.65(+0.88%) |
Mar 31, 2021 | 74.28 | 74.51 | 73.59 | 73.78 | 7,569,776 | -0.37(-0.49%) |
Mar 30, 2021 | 74.33 | 74.54 | 73.95 | 74.14 | 7,017,724 | -0.22(-0.29%) |
Mar 29, 2021 | 74.34 | 75.06 | 73.94 | 74.36 | 6,931,546 | -0.25(-0.34%) |
Mar 26, 2021 | 73.49 | 74.67 | 73.24 | 74.61 | 8,127,416 | +1.81(+2.48%) |
Mar 25, 2021 | 71.48 | 72.94 | 71.06 | 72.80 | 8,219,883 | +1.04(+1.45%) |
Mar 24, 2021 | 71.57 | 72.76 | 71.57 | 71.77 | 7,193,907 | +0.51(+0.72%) |
Mar 23, 2021 | 72.44 | 72.50 | 71.00 | 71.25 | 10,931,482 | -1.52(-2.08%) |
Mar 22, 2021 | 72.61 | 73.07 | 72.18 | 72.77 | 6,876,545 | +0.04(+0.06%) |
Mar 19, 2021 | 72.95 | 73.22 | 71.86 | 72.72 | 9,565,627 | -0.36(-0.50%) |
Mar 18, 2021 | 73.32 | 74.16 | 72.95 | 73.09 | 7,064,324 | -0.41(-0.56%) |
Mar 17, 2021 | 72.78 | 73.66 | 72.60 | 73.50 | 5,948,062 | +0.65(+0.90%) |
Mar 16, 2021 | 73.38 | 73.46 | 72.43 | 72.84 | 7,054,510 | -0.61(-0.83%) |
Mar 15, 2021 | 73.37 | 73.50 | 72.57 | 73.45 | 4,983,640 | +0.08(+0.11%) |
Mar 12, 2021 | 73.16 | 73.41 | 72.96 | 73.37 | 5,163,255 | +0.20(+0.27%) |
Mar 11, 2021 | 73.45 | 73.76 | 73.12 | 73.17 | 5,107,611 | +0.39(+0.54%) |
Mar 10, 2021 | 71.95 | 73.35 | 71.90 | 72.78 | 7,688,478 | +1.18(+1.65%) |
Mar 09, 2021 | 71.63 | 72.17 | 71.11 | 71.59 | 8,437,211 | +0.44(+0.62%) |
Mar 08, 2021 | 70.45 | 72.22 | 70.33 | 71.16 | 15,912,512 | +0.94(+1.34%) |
Mar 05, 2021 | 69.35 | 70.45 | 67.89 | 70.21 | 12,610,016 | +1.58(+2.30%) |
Mar 04, 2021 | 69.89 | 70.17 | 67.45 | 68.64 | 19,843,622 | -1.36(-1.94%) |
Mar 03, 2021 | 70.44 | 70.94 | 69.99 | 70.00 | 9,299,393 | -0.70(-0.99%) |
Mar 02, 2021 | 70.51 | 71.34 | 70.47 | 70.70 | 8,113,595 | +0.39(+0.56%) |
Mar 01, 2021 | 69.48 | 70.68 | 69.48 | 70.31 | 8,052,919 | +1.73(+2.53%) |
Feb 26, 2021 | 69.28 | 69.50 | 68.13 | 68.57 | 8,730,844 | -0.89(-1.28%) |
Feb 25, 2021 | 70.96 | 71.08 | 69.18 | 69.46 | 10,927,060 | -1.64(-2.31%) |
Feb 24, 2021 | 70.52 | 71.40 | 70.26 | 71.10 | 7,917,372 | +0.62(+0.87%) |
Feb 23, 2021 | 70.21 | 70.67 | 68.96 | 70.48 | 11,811,375 | +0.24(+0.35%) |
Feb 22, 2021 | 69.89 | 70.52 | 69.66 | 70.24 | 6,541,967 | +0.27(+0.39%) |
Feb 19, 2021 | 69.10 | 70.28 | 69.09 | 69.97 | 6,092,638 | +1.26(+1.83%) |
Feb 18, 2021 | 68.97 | 69.04 | 68.40 | 68.71 | 6,498,470 | -0.43(-0.62%) |
Feb 17, 2021 | 68.98 | 69.27 | 68.25 | 69.14 | 6,339,512 | -0.04(-0.05%) |
Feb 16, 2021 | 69.57 | 69.80 | 69.08 | 69.18 | 6,642,288 | -0.13(-0.19%) |
Feb 12, 2021 | 68.45 | 69.35 | 68.36 | 69.31 | 3,526,402 | +0.71(+1.03%) |
Feb 11, 2021 | 68.74 | 68.99 | 68.01 | 68.60 | 7,157,280 | +0.07(+0.10%) |
Feb 10, 2021 | 69.06 | 69.13 | 68.10 | 68.54 | 5,854,848 | -0.07(-0.11%) |
Feb 09, 2021 | 69.16 | 69.22 | 68.44 | 68.61 | 7,783,635 | -0.51(-0.74%) |
Feb 08, 2021 | 69.14 | 69.37 | 68.95 | 69.12 | 6,776,304 | +0.57(+0.83%) |
Feb 05, 2021 | 68.05 | 68.65 | 67.91 | 68.55 | 6,744,226 | +1.16(+1.72%) |
Feb 04, 2021 | 67.45 | 67.76 | 66.82 | 67.40 | 6,968,617 | -0.24(-0.36%) |
Feb 03, 2021 | 67.70 | 68.04 | 67.39 | 67.64 | 6,889,272 | +0.13(+0.19%) |
Feb 02, 2021 | 67.13 | 67.85 | 66.76 | 67.51 | 8,467,564 | +0.88(+1.32%) |