Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.99 | 74.14 | 72.86 | 73.22 | 2,145,100 | -1.23(-1.65%) |
Apr 29, 2021 | 73.42 | 74.70 | 73.40 | 74.45 | 2,130,204 | +1.27(+1.74%) |
Apr 28, 2021 | 73.48 | 73.55 | 72.86 | 73.18 | 1,496,449 | -0.11(-0.15%) |
Apr 27, 2021 | 73.21 | 74.21 | 73.18 | 73.29 | 1,882,456 | +0.35(+0.48%) |
Apr 26, 2021 | 72.45 | 72.97 | 72.17 | 72.94 | 1,698,712 | +0.85(+1.18%) |
Apr 23, 2021 | 71.08 | 72.38 | 70.82 | 72.09 | 1,925,200 | +1.12(+1.58%) |
Apr 22, 2021 | 71.31 | 71.31 | 70.19 | 70.97 | 2,567,759 | -0.10(-0.14%) |
Apr 21, 2021 | 70.32 | 71.35 | 70.24 | 71.07 | 1,435,528 | +0.71(+1.01%) |
Apr 20, 2021 | 72.29 | 72.55 | 69.38 | 70.36 | 3,009,078 | -1.96(-2.71%) |
Apr 19, 2021 | 73.11 | 73.17 | 71.84 | 72.32 | 2,947,062 | -0.62(-0.85%) |
Apr 16, 2021 | 71.60 | 73.23 | 71.49 | 72.94 | 2,663,100 | +1.81(+2.54%) |
Apr 15, 2021 | 71.42 | 71.71 | 70.94 | 71.13 | 1,847,155 | +0.26(+0.37%) |
Apr 14, 2021 | 71.00 | 71.51 | 70.65 | 70.87 | 1,774,718 | -0.09(-0.13%) |
Apr 13, 2021 | 71.49 | 71.60 | 70.14 | 70.96 | 1,593,525 | -0.58(-0.81%) |
Apr 12, 2021 | 71.39 | 71.58 | 70.90 | 71.54 | 1,494,657 | +0.33(+0.46%) |
Apr 09, 2021 | 69.25 | 71.26 | 69.12 | 71.21 | 2,103,000 | +1.79(+2.58%) |
Apr 08, 2021 | 70.04 | 70.12 | 69.08 | 69.42 | 3,008,787 | -0.24(-0.34%) |
Apr 07, 2021 | 70.75 | 70.85 | 69.54 | 69.66 | 1,823,991 | -1.02(-1.44%) |
Apr 06, 2021 | 70.31 | 70.92 | 69.87 | 70.68 | 2,805,295 | +0.48(+0.68%) |
Apr 05, 2021 | 70.03 | 70.28 | 69.26 | 70.20 | 2,145,980 | +0.84(+1.21%) |
Apr 01, 2021 | 68.42 | 69.36 | 68.14 | 69.36 | 2,541,500 | +1.50(+2.21%) |
Mar 31, 2021 | 68.51 | 68.56 | 67.66 | 67.86 | 3,320,327 | -0.14(-0.21%) |
Mar 30, 2021 | 66.79 | 68.30 | 66.38 | 68.00 | 2,292,385 | +1.12(+1.67%) |
Mar 29, 2021 | 68.56 | 69.18 | 66.77 | 66.88 | 3,103,523 | -1.65(-2.41%) |
Mar 26, 2021 | 66.44 | 68.55 | 66.00 | 68.53 | 3,569,000 | +2.50(+3.79%) |
Mar 25, 2021 | 63.42 | 66.18 | 63.15 | 66.03 | 3,456,286 | +1.87(+2.91%) |
Mar 24, 2021 | 64.44 | 65.69 | 64.11 | 64.16 | 2,137,448 | +0.11(+0.17%) |
Mar 23, 2021 | 65.50 | 65.69 | 63.75 | 64.05 | 2,909,010 | -1.42(-2.17%) |
Mar 22, 2021 | 65.48 | 65.79 | 64.35 | 65.47 | 1,966,140 | +0.44(+0.68%) |
Mar 19, 2021 | 64.44 | 65.56 | 63.72 | 65.03 | 2,652,400 | +0.79(+1.23%) |
Mar 18, 2021 | 66.45 | 66.59 | 64.14 | 64.24 | 4,288,734 | -2.92(-4.35%) |
Mar 17, 2021 | 64.23 | 67.21 | 63.75 | 67.16 | 4,260,475 | +2.49(+3.85%) |
Mar 16, 2021 | 65.40 | 66.22 | 64.63 | 64.67 | 3,142,956 | -0.69(-1.06%) |
Mar 15, 2021 | 63.81 | 65.39 | 63.45 | 65.36 | 2,897,019 | +1.60(+2.51%) |
Mar 12, 2021 | 63.60 | 64.18 | 62.86 | 63.76 | 2,843,200 | -0.78(-1.21%) |
Mar 11, 2021 | 65.09 | 65.41 | 64.21 | 64.54 | 2,248,286 | -0.02(-0.03%) |
Mar 10, 2021 | 63.43 | 65.13 | 62.86 | 64.56 | 3,022,617 | +1.81(+2.88%) |
Mar 09, 2021 | 63.42 | 63.82 | 62.58 | 62.75 | 2,656,707 | +0.18(+0.29%) |
Mar 08, 2021 | 61.62 | 63.34 | 61.29 | 62.57 | 4,922,750 | +1.25(+2.04%) |
Mar 05, 2021 | 59.09 | 61.49 | 57.97 | 61.32 | 5,169,800 | +2.64(+4.50%) |
Mar 04, 2021 | 59.62 | 60.75 | 57.19 | 58.68 | 5,372,267 | -0.97(-1.63%) |
Mar 03, 2021 | 61.10 | 61.17 | 59.65 | 59.65 | 3,364,826 | -1.83(-2.98%) |
Mar 02, 2021 | 61.22 | 61.76 | 60.53 | 61.48 | 2,733,723 | +0.41(+0.67%) |
Mar 01, 2021 | 60.89 | 61.87 | 60.70 | 61.07 | 3,926,846 | +0.94(+1.56%) |
Feb 26, 2021 | 59.59 | 60.83 | 59.02 | 60.13 | 3,135,500 | +1.18(+2.00%) |
Feb 25, 2021 | 61.86 | 61.96 | 58.79 | 58.95 | 4,920,707 | -3.22(-5.18%) |
Feb 24, 2021 | 61.07 | 62.30 | 59.98 | 62.17 | 3,379,014 | +0.55(+0.89%) |
Feb 23, 2021 | 61.25 | 61.83 | 59.67 | 61.62 | 2,489,140 | +0.06(+0.10%) |
Feb 22, 2021 | 62.52 | 62.69 | 61.56 | 61.56 | 2,087,275 | -1.31(-2.08%) |
Feb 19, 2021 | 62.42 | 63.22 | 62.35 | 62.87 | 1,449,100 | +0.87(+1.40%) |
Feb 18, 2021 | 62.02 | 62.51 | 61.72 | 62.00 | 2,205,225 | -0.42(-0.67%) |
Feb 17, 2021 | 62.23 | 62.65 | 61.35 | 62.42 | 1,785,427 | -0.07(-0.11%) |
Feb 16, 2021 | 64.56 | 64.61 | 62.42 | 62.49 | 4,313,587 | -1.94(-3.01%) |
Feb 12, 2021 | 64.62 | 65.11 | 64.30 | 64.43 | 1,785,400 | -0.44(-0.68%) |
Feb 11, 2021 | 64.63 | 65.32 | 64.24 | 64.87 | 2,296,220 | +0.62(+0.96%) |
Feb 10, 2021 | 64.50 | 64.84 | 63.16 | 64.25 | 2,386,310 | +0.05(+0.08%) |
Feb 09, 2021 | 65.00 | 65.01 | 63.92 | 64.20 | 1,681,978 | -0.70(-1.08%) |
Feb 08, 2021 | 63.34 | 64.92 | 63.32 | 64.90 | 2,374,616 | +1.87(+2.97%) |
Feb 05, 2021 | 61.61 | 63.10 | 61.48 | 63.03 | 2,425,600 | +1.69(+2.76%) |
Feb 04, 2021 | 60.58 | 61.72 | 60.17 | 61.34 | 1,932,837 | +0.81(+1.34%) |
Feb 03, 2021 | 60.76 | 61.15 | 60.05 | 60.53 | 2,801,580 | -0.16(-0.26%) |
Feb 02, 2021 | 60.52 | 60.99 | 59.60 | 60.69 | 3,149,676 | +0.72(+1.20%) |