Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 75.88 | 75.90 | 75.31 | 75.36 | 38,450 | -0.68(-0.89%) |
Apr 29, 2021 | 76.17 | 76.17 | 75.84 | 76.04 | 9,535 | -0.19(-0.25%) |
Apr 28, 2021 | 75.77 | 76.23 | 75.75 | 76.23 | 12,797 | +0.25(+0.32%) |
Apr 27, 2021 | 76.07 | 76.07 | 75.93 | 75.98 | 14,127 | -0.35(-0.46%) |
Apr 26, 2021 | 76.24 | 76.36 | 76.19 | 76.34 | 31,128 | +0.48(+0.63%) |
Apr 23, 2021 | 75.63 | 75.89 | 75.57 | 75.86 | 16,682 | +0.48(+0.64%) |
Apr 22, 2021 | 75.57 | 75.65 | 75.30 | 75.37 | 9,683 | -0.49(-0.65%) |
Apr 21, 2021 | 75.48 | 75.89 | 75.48 | 75.86 | 8,124 | +0.32(+0.42%) |
Apr 20, 2021 | 76.05 | 76.11 | 75.43 | 75.55 | 13,067 | -0.30(-0.40%) |
Apr 19, 2021 | 76.00 | 76.01 | 75.81 | 75.85 | 17,690 | +0.23(+0.31%) |
Apr 16, 2021 | 75.74 | 75.74 | 75.62 | 75.62 | 10,172 | -0.28(-0.36%) |
Apr 15, 2021 | 75.83 | 75.89 | 75.73 | 75.89 | 23,776 | +0.27(+0.35%) |
Apr 14, 2021 | 75.21 | 75.68 | 75.20 | 75.63 | 20,816 | +0.80(+1.06%) |
Apr 13, 2021 | 74.54 | 74.83 | 74.50 | 74.83 | 14,270 | +0.31(+0.42%) |
Apr 12, 2021 | 74.61 | 74.63 | 74.48 | 74.52 | 9,617 | -0.11(-0.14%) |
Apr 09, 2021 | 74.61 | 74.63 | 74.57 | 74.63 | 16,885 | -0.25(-0.33%) |
Apr 08, 2021 | 74.74 | 74.87 | 74.70 | 74.87 | 15,614 | +0.44(+0.59%) |
Apr 07, 2021 | 74.58 | 74.77 | 74.36 | 74.43 | 30,664 | -0.79(-1.05%) |
Apr 06, 2021 | 74.71 | 75.22 | 74.71 | 75.22 | 67,043 | +0.61(+0.82%) |
Apr 05, 2021 | 74.68 | 74.94 | 74.61 | 74.61 | 97,161 | +0.09(+0.12%) |
Apr 01, 2021 | 74.32 | 74.54 | 74.32 | 74.52 | 14,444 | +0.19(+0.25%) |
Mar 31, 2021 | 74.50 | 74.65 | 74.31 | 74.33 | 13,361 | +0.06(+0.08%) |
Mar 30, 2021 | 74.44 | 74.50 | 74.22 | 74.27 | 14,139 | -0.39(-0.52%) |
Mar 29, 2021 | 74.76 | 74.76 | 74.63 | 74.66 | 23,318 | -0.02(-0.03%) |
Mar 26, 2021 | 74.52 | 74.73 | 74.51 | 74.68 | 25,735 | +0.52(+0.70%) |
Mar 25, 2021 | 74.30 | 74.42 | 74.03 | 74.17 | 40,917 | -0.08(-0.11%) |
Mar 24, 2021 | 74.44 | 74.64 | 74.25 | 74.25 | 13,526 | -0.36(-0.49%) |
Mar 23, 2021 | 75.06 | 75.21 | 74.62 | 74.62 | 21,561 | -1.18(-1.56%) |
Mar 22, 2021 | 75.74 | 75.87 | 75.65 | 75.80 | 36,475 | +0.00(+0.00%) |
Mar 19, 2021 | 75.60 | 75.89 | 75.60 | 75.80 | 13,528 | -0.10(-0.13%) |
Mar 18, 2021 | 76.02 | 76.35 | 75.86 | 75.89 | 10,680 | -0.48(-0.63%) |
Mar 17, 2021 | 75.56 | 76.43 | 75.37 | 76.38 | 27,636 | +0.56(+0.74%) |
Mar 16, 2021 | 75.83 | 75.91 | 75.74 | 75.81 | 14,468 | -0.09(-0.12%) |
Mar 15, 2021 | 75.71 | 75.90 | 75.50 | 75.90 | 20,443 | -0.07(-0.09%) |
Mar 12, 2021 | 75.77 | 76.03 | 75.70 | 75.97 | 8,341 | -0.32(-0.41%) |
Mar 11, 2021 | 75.90 | 76.29 | 75.86 | 76.29 | 30,591 | +0.56(+0.74%) |
Mar 10, 2021 | 75.72 | 75.74 | 75.44 | 75.73 | 31,036 | +0.20(+0.26%) |
Mar 09, 2021 | 75.42 | 75.60 | 75.35 | 75.53 | 11,438 | +0.75(+1.00%) |
Mar 08, 2021 | 75.08 | 75.17 | 74.78 | 74.78 | 26,516 | -0.49(-0.65%) |
Mar 05, 2021 | 75.44 | 75.44 | 74.91 | 75.27 | 59,608 | -0.34(-0.46%) |
Mar 04, 2021 | 76.21 | 76.43 | 75.47 | 75.62 | 37,052 | -0.56(-0.74%) |
Mar 03, 2021 | 76.23 | 76.45 | 76.11 | 76.18 | 34,297 | -0.44(-0.58%) |
Mar 02, 2021 | 76.35 | 76.71 | 76.27 | 76.62 | 23,860 | +0.55(+0.73%) |
Mar 01, 2021 | 74.96 | 76.20 | 74.96 | 76.07 | 50,761 | +0.72(+0.95%) |
Feb 26, 2021 | 76.28 | 76.28 | 75.35 | 75.35 | 87,988 | -1.70(-2.21%) |
Feb 25, 2021 | 78.09 | 78.20 | 76.99 | 77.05 | 53,762 | -0.94(-1.21%) |
Feb 24, 2021 | 77.42 | 78.00 | 77.36 | 78.00 | 41,029 | +0.54(+0.70%) |
Feb 23, 2021 | 77.39 | 77.52 | 77.17 | 77.46 | 25,896 | +0.00(+0.00%) |
Feb 22, 2021 | 77.26 | 77.62 | 77.21 | 77.46 | 31,121 | +0.45(+0.59%) |
Feb 19, 2021 | 76.89 | 77.10 | 76.87 | 77.00 | 33,364 | +0.93(+1.23%) |
Feb 18, 2021 | 75.97 | 76.07 | 75.77 | 76.07 | 20,638 | +0.19(+0.25%) |
Feb 17, 2021 | 75.68 | 75.89 | 75.68 | 75.88 | 19,292 | -0.08(-0.10%) |
Feb 16, 2021 | 75.94 | 76.09 | 75.85 | 75.96 | 32,252 | +0.03(+0.04%) |
Feb 12, 2021 | 75.57 | 75.99 | 75.57 | 75.93 | 32,856 | +0.04(+0.05%) |
Feb 11, 2021 | 76.05 | 76.05 | 75.84 | 75.89 | 13,859 | +0.32(+0.43%) |
Feb 10, 2021 | 75.91 | 75.92 | 75.56 | 75.57 | 15,414 | -0.17(-0.22%) |
Feb 09, 2021 | 75.61 | 75.77 | 75.53 | 75.74 | 16,561 | +0.29(+0.39%) |
Feb 08, 2021 | 75.15 | 75.54 | 75.15 | 75.44 | 17,821 | +0.32(+0.43%) |
Feb 05, 2021 | 74.84 | 75.15 | 74.84 | 75.12 | 11,189 | +0.71(+0.95%) |
Feb 04, 2021 | 74.48 | 74.55 | 74.34 | 74.41 | 13,676 | -0.25(-0.33%) |
Feb 03, 2021 | 74.55 | 74.65 | 74.50 | 74.65 | 52,702 | +0.27(+0.36%) |
Feb 02, 2021 | 74.29 | 74.40 | 74.10 | 74.39 | 36,879 | -0.22(-0.29%) |