Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.40 | 73.32 | 72.33 | 73.12 | 38,880 | +0.33(+0.45%) |
Apr 29, 2021 | 72.37 | 73.36 | 72.37 | 72.79 | 37,372 | +0.41(+0.57%) |
Apr 28, 2021 | 73.13 | 73.13 | 72.33 | 72.38 | 43,556 | -0.48(-0.66%) |
Apr 27, 2021 | 72.92 | 73.01 | 72.62 | 72.86 | 27,102 | +0.02(+0.03%) |
Apr 26, 2021 | 72.90 | 73.42 | 72.70 | 72.84 | 39,507 | +0.14(+0.19%) |
Apr 23, 2021 | 72.71 | 72.88 | 72.46 | 72.70 | 36,049 | +0.03(+0.04%) |
Apr 22, 2021 | 73.13 | 73.28 | 72.62 | 72.67 | 48,025 | -0.26(-0.35%) |
Apr 21, 2021 | 72.44 | 73.12 | 72.26 | 72.93 | 93,465 | +0.50(+0.68%) |
Apr 20, 2021 | 71.58 | 72.62 | 71.52 | 72.44 | 54,762 | +0.97(+1.36%) |
Apr 19, 2021 | 71.28 | 71.46 | 70.93 | 71.46 | 65,704 | +0.31(+0.44%) |
Apr 16, 2021 | 71.16 | 71.49 | 70.98 | 71.15 | 50,316 | +0.17(+0.23%) |
Apr 15, 2021 | 70.20 | 71.00 | 69.89 | 70.98 | 29,963 | +1.07(+1.52%) |
Apr 14, 2021 | 70.78 | 70.78 | 69.89 | 69.92 | 40,932 | -0.63(-0.90%) |
Apr 13, 2021 | 69.98 | 70.55 | 69.82 | 70.55 | 60,846 | +0.63(+0.90%) |
Apr 12, 2021 | 69.53 | 69.97 | 69.19 | 69.92 | 35,566 | +0.29(+0.41%) |
Apr 09, 2021 | 69.69 | 69.95 | 69.47 | 69.64 | 23,197 | -0.15(-0.21%) |
Apr 08, 2021 | 70.05 | 70.20 | 69.72 | 69.78 | 54,341 | -0.16(-0.24%) |
Apr 07, 2021 | 69.56 | 70.04 | 69.38 | 69.95 | 59,007 | +0.39(+0.55%) |
Apr 06, 2021 | 69.20 | 69.57 | 68.99 | 69.56 | 52,848 | +0.40(+0.58%) |
Apr 05, 2021 | 69.78 | 69.78 | 68.41 | 69.16 | 39,525 | -0.14(-0.20%) |
Apr 01, 2021 | 68.25 | 69.35 | 68.08 | 69.30 | 52,930 | +1.35(+1.99%) |
Mar 31, 2021 | 68.97 | 68.97 | 67.87 | 67.95 | 44,123 | -0.68(-0.99%) |
Mar 30, 2021 | 68.60 | 68.87 | 68.40 | 68.63 | 15,337 | +0.24(+0.35%) |
Mar 29, 2021 | 68.78 | 68.80 | 67.81 | 68.39 | 31,683 | -0.42(-0.61%) |
Mar 26, 2021 | 68.17 | 68.86 | 67.90 | 68.81 | 31,583 | +1.05(+1.54%) |
Mar 25, 2021 | 67.55 | 67.91 | 66.26 | 67.76 | 54,996 | +0.34(+0.50%) |
Mar 24, 2021 | 67.47 | 68.26 | 67.33 | 67.43 | 77,519 | -0.08(-0.12%) |
Mar 23, 2021 | 67.44 | 67.90 | 67.14 | 67.51 | 37,640 | +0.28(+0.42%) |
Mar 22, 2021 | 66.91 | 67.40 | 66.60 | 67.22 | 37,071 | +0.43(+0.64%) |
Mar 19, 2021 | 68.66 | 68.66 | 66.77 | 66.80 | 55,897 | -1.65(-2.41%) |
Mar 18, 2021 | 68.52 | 68.68 | 68.16 | 68.45 | 43,812 | -0.53(-0.77%) |
Mar 17, 2021 | 68.69 | 69.01 | 68.22 | 68.98 | 42,420 | +0.10(+0.15%) |
Mar 16, 2021 | 69.36 | 69.53 | 68.43 | 68.88 | 53,533 | -0.61(-0.88%) |
Mar 15, 2021 | 68.73 | 69.85 | 68.34 | 69.49 | 61,398 | +1.09(+1.60%) |
Mar 12, 2021 | 66.55 | 68.41 | 66.55 | 68.39 | 90,532 | +1.58(+2.36%) |
Mar 11, 2021 | 67.06 | 67.38 | 66.55 | 66.81 | 57,620 | +0.14(+0.21%) |
Mar 10, 2021 | 66.32 | 67.06 | 65.58 | 66.68 | 35,284 | +0.60(+0.91%) |
Mar 09, 2021 | 66.39 | 66.90 | 66.07 | 66.07 | 24,420 | -0.04(-0.06%) |
Mar 08, 2021 | 65.27 | 66.57 | 64.85 | 66.11 | 30,338 | +1.26(+1.94%) |
Mar 05, 2021 | 64.68 | 65.02 | 63.46 | 64.85 | 77,489 | +0.76(+1.18%) |
Mar 04, 2021 | 64.73 | 65.20 | 63.47 | 64.09 | 43,292 | -0.66(-1.01%) |
Mar 03, 2021 | 64.77 | 65.22 | 64.41 | 64.75 | 30,187 | -0.02(-0.03%) |
Mar 02, 2021 | 64.73 | 65.13 | 64.00 | 64.77 | 39,766 | +0.03(+0.04%) |
Mar 01, 2021 | 65.14 | 65.94 | 64.72 | 64.74 | 104,922 | +0.37(+0.58%) |
Feb 26, 2021 | 66.09 | 66.09 | 64.37 | 64.37 | 36,497 | -1.53(-2.33%) |
Feb 25, 2021 | 67.37 | 67.78 | 65.57 | 65.90 | 63,902 | -1.32(-1.97%) |
Feb 24, 2021 | 66.60 | 67.31 | 66.53 | 67.22 | 44,880 | +0.55(+0.82%) |
Feb 23, 2021 | 65.78 | 66.86 | 65.78 | 66.68 | 129,899 | +1.09(+1.67%) |
Feb 22, 2021 | 65.08 | 65.82 | 64.78 | 65.58 | 98,497 | +0.56(+0.86%) |
Feb 19, 2021 | 65.01 | 65.30 | 64.57 | 65.02 | 77,708 | +0.26(+0.41%) |
Feb 18, 2021 | 64.81 | 64.96 | 64.57 | 64.76 | 18,166 | -0.06(-0.09%) |
Feb 17, 2021 | 64.78 | 65.06 | 64.26 | 64.82 | 19,415 | -0.05(-0.08%) |
Feb 16, 2021 | 65.48 | 65.48 | 64.45 | 64.87 | 43,948 | -0.47(-0.71%) |
Feb 12, 2021 | 65.33 | 65.34 | 64.82 | 65.34 | 27,839 | -0.08(-0.13%) |
Feb 11, 2021 | 65.15 | 65.42 | 64.53 | 65.42 | 40,591 | +0.64(+0.99%) |
Feb 10, 2021 | 64.28 | 65.16 | 64.26 | 64.78 | 38,717 | +0.63(+0.98%) |
Feb 09, 2021 | 63.92 | 64.16 | 63.68 | 64.15 | 26,116 | +0.34(+0.53%) |
Feb 08, 2021 | 63.72 | 63.90 | 63.14 | 63.82 | 36,755 | +0.18(+0.28%) |
Feb 05, 2021 | 63.89 | 63.89 | 63.28 | 63.64 | 33,428 | +0.21(+0.33%) |
Feb 04, 2021 | 62.95 | 63.82 | 62.95 | 63.43 | 34,729 | +0.51(+0.82%) |
Feb 03, 2021 | 62.66 | 63.08 | 61.81 | 62.92 | 43,049 | +0.13(+0.20%) |
Feb 02, 2021 | 63.08 | 63.24 | 62.53 | 62.79 | 30,990 | -0.05(-0.09%) |