Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.09 | 78.18 | 77.00 | 77.10 | 882,335 | -0.09(-0.11%) |
Apr 29, 2021 | 76.62 | 77.73 | 76.12 | 77.19 | 1,035,284 | +0.87(+1.14%) |
Apr 28, 2021 | 77.22 | 77.73 | 76.12 | 76.32 | 858,181 | -0.75(-0.97%) |
Apr 27, 2021 | 77.98 | 78.39 | 76.97 | 77.06 | 848,145 | -1.10(-1.41%) |
Apr 26, 2021 | 78.30 | 78.72 | 77.48 | 78.17 | 676,172 | +0.26(+0.33%) |
Apr 23, 2021 | 77.09 | 78.20 | 76.86 | 77.91 | 424,723 | +1.17(+1.52%) |
Apr 22, 2021 | 77.52 | 77.80 | 76.63 | 76.74 | 447,855 | -0.72(-0.93%) |
Apr 21, 2021 | 76.11 | 77.55 | 75.99 | 77.46 | 631,742 | +1.64(+2.16%) |
Apr 20, 2021 | 75.86 | 76.49 | 75.07 | 75.82 | 587,225 | -0.55(-0.71%) |
Apr 19, 2021 | 77.33 | 77.62 | 75.92 | 76.37 | 737,007 | -0.84(-1.09%) |
Apr 16, 2021 | 75.84 | 77.34 | 75.84 | 77.21 | 1,266,549 | +1.80(+2.39%) |
Apr 15, 2021 | 74.79 | 75.59 | 74.65 | 75.41 | 1,100,330 | +1.16(+1.56%) |
Apr 14, 2021 | 74.35 | 75.47 | 74.03 | 74.25 | 862,914 | -0.17(-0.23%) |
Apr 13, 2021 | 74.92 | 75.36 | 74.03 | 74.42 | 824,923 | -0.95(-1.26%) |
Apr 12, 2021 | 74.20 | 76.17 | 73.98 | 75.37 | 1,093,346 | +1.23(+1.65%) |
Apr 09, 2021 | 74.24 | 74.52 | 73.09 | 74.14 | 944,456 | -0.20(-0.27%) |
Apr 08, 2021 | 72.65 | 74.91 | 72.11 | 74.34 | 2,600,170 | -0.35(-0.47%) |
Apr 07, 2021 | 75.79 | 77.02 | 74.40 | 74.70 | 2,688,680 | -2.81(-3.62%) |
Apr 06, 2021 | 76.60 | 78.90 | 76.26 | 77.51 | 1,374,024 | +0.31(+0.40%) |
Apr 05, 2021 | 77.89 | 78.35 | 76.26 | 77.20 | 1,502,952 | +2.41(+3.23%) |
Apr 01, 2021 | 73.99 | 75.04 | 73.25 | 74.78 | 2,967,844 | +0.57(+0.77%) |
Mar 31, 2021 | 75.24 | 75.92 | 74.14 | 74.21 | 1,969,556 | -1.38(-1.82%) |
Mar 30, 2021 | 75.85 | 76.86 | 75.32 | 75.59 | 992,429 | -0.26(-0.34%) |
Mar 29, 2021 | 76.29 | 77.06 | 75.71 | 75.85 | 829,780 | -1.39(-1.80%) |
Mar 26, 2021 | 77.01 | 77.84 | 76.15 | 77.24 | 975,882 | +0.80(+1.05%) |
Mar 25, 2021 | 74.62 | 76.68 | 73.88 | 76.43 | 978,970 | +1.73(+2.32%) |
Mar 24, 2021 | 74.81 | 77.57 | 74.41 | 74.70 | 710,300 | -0.01(-0.01%) |
Mar 23, 2021 | 75.39 | 76.11 | 73.99 | 74.71 | 884,191 | -1.20(-1.58%) |
Mar 22, 2021 | 76.60 | 76.65 | 75.19 | 75.91 | 715,431 | -0.95(-1.23%) |
Mar 19, 2021 | 76.29 | 77.96 | 76.12 | 76.85 | 968,156 | +0.31(+0.40%) |
Mar 18, 2021 | 76.92 | 77.64 | 76.26 | 76.55 | 597,045 | -0.80(-1.04%) |
Mar 17, 2021 | 76.63 | 77.41 | 75.95 | 77.35 | 675,823 | +0.44(+0.57%) |
Mar 16, 2021 | 78.95 | 79.42 | 76.71 | 76.91 | 630,564 | -2.35(-2.96%) |
Mar 15, 2021 | 77.14 | 80.00 | 77.06 | 79.26 | 924,050 | +1.94(+2.51%) |
Mar 12, 2021 | 77.63 | 77.64 | 76.72 | 77.31 | 1,098,142 | +0.17(+0.22%) |
Mar 11, 2021 | 77.16 | 79.68 | 76.62 | 77.14 | 1,498,595 | -0.14(-0.19%) |
Mar 10, 2021 | 78.48 | 78.48 | 76.09 | 77.28 | 5,698,131 | -0.87(-1.12%) |
Mar 09, 2021 | 80.46 | 80.61 | 78.12 | 78.16 | 1,687,522 | -2.59(-3.20%) |
Mar 08, 2021 | 82.69 | 82.76 | 80.53 | 80.74 | 906,983 | -1.44(-1.75%) |
Mar 05, 2021 | 80.17 | 82.39 | 79.65 | 82.18 | 882,335 | +2.91(+3.67%) |
Mar 04, 2021 | 79.62 | 80.87 | 77.87 | 79.27 | 1,318,477 | -0.35(-0.45%) |
Mar 03, 2021 | 77.74 | 80.15 | 77.64 | 79.62 | 1,208,642 | +1.71(+2.20%) |
Mar 02, 2021 | 77.82 | 78.44 | 75.54 | 77.91 | 816,407 | +0.07(+0.09%) |
Mar 01, 2021 | 77.53 | 79.12 | 77.53 | 77.84 | 764,619 | +1.44(+1.88%) |
Feb 26, 2021 | 77.45 | 77.96 | 75.76 | 76.40 | 784,715 | -0.56(-0.72%) |
Feb 25, 2021 | 80.02 | 80.78 | 76.75 | 76.96 | 669,522 | -3.10(-3.88%) |
Feb 24, 2021 | 79.35 | 81.54 | 78.91 | 80.06 | 689,608 | +0.50(+0.63%) |
Feb 23, 2021 | 77.86 | 79.74 | 77.35 | 79.56 | 991,736 | +2.22(+2.87%) |
Feb 22, 2021 | 74.59 | 77.90 | 74.25 | 77.34 | 885,998 | +2.55(+3.41%) |
Feb 19, 2021 | 74.56 | 75.49 | 74.46 | 74.79 | 574,128 | +0.48(+0.64%) |
Feb 18, 2021 | 73.20 | 74.72 | 72.90 | 74.32 | 427,028 | +0.48(+0.65%) |
Feb 17, 2021 | 73.37 | 74.49 | 72.06 | 73.84 | 515,913 | +0.35(+0.48%) |
Feb 16, 2021 | 74.36 | 74.58 | 73.25 | 73.48 | 423,189 | -0.42(-0.57%) |
Feb 12, 2021 | 73.63 | 74.01 | 73.22 | 73.90 | 493,735 | -0.10(-0.13%) |
Feb 11, 2021 | 73.43 | 74.04 | 73.02 | 74.00 | 457,243 | +0.17(+0.23%) |
Feb 10, 2021 | 76.14 | 76.26 | 73.50 | 73.83 | 616,976 | -1.62(-2.15%) |
Feb 09, 2021 | 76.43 | 76.43 | 75.21 | 75.45 | 662,753 | -0.90(-1.18%) |
Feb 08, 2021 | 76.17 | 76.78 | 75.03 | 76.35 | 553,249 | +0.20(+0.26%) |
Feb 05, 2021 | 76.62 | 77.74 | 75.74 | 76.15 | 353,623 | +0.27(+0.35%) |
Feb 04, 2021 | 75.47 | 76.42 | 74.96 | 75.88 | 439,487 | +0.88(+1.17%) |
Feb 03, 2021 | 73.69 | 75.90 | 73.69 | 75.00 | 556,101 | +0.67(+0.90%) |
Feb 02, 2021 | 73.05 | 74.74 | 72.68 | 74.33 | 511,264 | +2.14(+2.96%) |