Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 79.56 | 79.89 | 79.18 | 79.53 | 1,221,712 | -0.15(-0.19%) |
Apr 29, 2021 | 79.71 | 80.02 | 79.40 | 79.68 | 1,048,828 | +0.44(+0.56%) |
Apr 28, 2021 | 78.69 | 79.46 | 78.66 | 79.24 | 868,818 | +0.68(+0.87%) |
Apr 27, 2021 | 78.55 | 78.78 | 78.06 | 78.55 | 867,070 | +0.05(+0.06%) |
Apr 26, 2021 | 77.85 | 78.63 | 77.62 | 78.50 | 1,725,408 | +1.01(+1.30%) |
Apr 23, 2021 | 76.11 | 77.71 | 76.07 | 77.50 | 1,757,815 | +1.56(+2.05%) |
Apr 22, 2021 | 75.74 | 76.09 | 75.30 | 75.94 | 716,369 | -0.03(-0.03%) |
Apr 21, 2021 | 74.23 | 76.01 | 74.18 | 75.96 | 1,966,612 | +1.55(+2.08%) |
Apr 20, 2021 | 75.72 | 75.79 | 74.22 | 74.41 | 1,206,856 | -1.43(-1.88%) |
Apr 19, 2021 | 76.68 | 76.88 | 75.68 | 75.84 | 816,833 | -0.68(-0.88%) |
Apr 16, 2021 | 76.64 | 76.71 | 76.28 | 76.51 | 1,013,376 | +0.21(+0.27%) |
Apr 15, 2021 | 76.50 | 76.56 | 75.59 | 76.30 | 742,425 | +0.15(+0.20%) |
Apr 14, 2021 | 75.70 | 76.48 | 75.43 | 76.15 | 718,144 | +0.43(+0.56%) |
Apr 13, 2021 | 76.53 | 76.69 | 75.71 | 75.73 | 1,133,419 | -1.04(-1.36%) |
Apr 12, 2021 | 76.40 | 76.88 | 76.08 | 76.77 | 785,965 | +0.35(+0.46%) |
Apr 09, 2021 | 76.15 | 76.69 | 76.03 | 76.42 | 954,119 | +0.53(+0.70%) |
Apr 08, 2021 | 75.08 | 75.94 | 74.69 | 75.89 | 937,260 | +0.64(+0.85%) |
Apr 07, 2021 | 75.16 | 75.33 | 74.82 | 75.25 | 669,315 | +0.28(+0.37%) |
Apr 06, 2021 | 75.59 | 75.70 | 74.83 | 74.97 | 772,016 | -0.68(-0.90%) |
Apr 05, 2021 | 75.46 | 75.79 | 75.27 | 75.65 | 917,890 | +0.58(+0.78%) |
Apr 01, 2021 | 74.20 | 75.10 | 74.15 | 75.07 | 800,217 | +0.78(+1.04%) |
Mar 31, 2021 | 74.81 | 74.86 | 74.05 | 74.29 | 929,347 | -0.45(-0.60%) |
Mar 30, 2021 | 74.75 | 74.88 | 74.37 | 74.74 | 617,022 | +0.30(+0.40%) |
Mar 29, 2021 | 74.49 | 75.05 | 74.22 | 74.44 | 841,034 | -0.53(-0.71%) |
Mar 26, 2021 | 74.60 | 75.09 | 74.47 | 74.98 | 851,438 | +0.83(+1.11%) |
Mar 25, 2021 | 73.23 | 74.45 | 72.75 | 74.15 | 1,874,981 | +0.92(+1.25%) |
Mar 24, 2021 | 73.02 | 73.94 | 72.83 | 73.24 | 1,046,507 | +0.63(+0.86%) |
Mar 23, 2021 | 73.46 | 73.71 | 72.61 | 72.61 | 1,767,740 | -1.06(-1.44%) |
Mar 22, 2021 | 74.21 | 74.29 | 73.52 | 73.67 | 656,712 | -0.69(-0.93%) |
Mar 19, 2021 | 74.24 | 74.67 | 73.34 | 74.36 | 831,165 | -0.13(-0.18%) |
Mar 18, 2021 | 74.49 | 75.58 | 74.34 | 74.49 | 924,858 | +0.12(+0.17%) |
Mar 17, 2021 | 73.57 | 74.49 | 73.31 | 74.37 | 1,266,194 | +0.91(+1.24%) |
Mar 16, 2021 | 73.19 | 73.73 | 72.81 | 73.46 | 671,969 | +0.11(+0.15%) |
Mar 15, 2021 | 73.79 | 73.82 | 72.53 | 73.35 | 841,760 | -0.29(-0.40%) |
Mar 12, 2021 | 73.31 | 73.67 | 73.13 | 73.64 | 647,995 | +0.63(+0.86%) |
Mar 11, 2021 | 72.74 | 73.47 | 72.68 | 73.02 | 689,039 | +0.22(+0.30%) |
Mar 10, 2021 | 71.92 | 73.14 | 71.73 | 72.80 | 1,232,877 | +1.38(+1.93%) |
Mar 09, 2021 | 71.59 | 72.15 | 71.21 | 71.43 | 874,441 | -0.21(-0.29%) |
Mar 08, 2021 | 71.55 | 72.26 | 71.31 | 71.64 | 1,904,415 | +0.48(+0.68%) |
Mar 05, 2021 | 70.86 | 71.49 | 70.55 | 71.15 | 1,365,443 | +1.07(+1.52%) |
Mar 04, 2021 | 70.70 | 71.29 | 69.76 | 70.08 | 1,390,428 | -0.63(-0.88%) |
Mar 03, 2021 | 71.19 | 71.29 | 70.68 | 70.71 | 714,513 | -0.21(-0.29%) |
Mar 02, 2021 | 70.18 | 71.32 | 70.10 | 70.92 | 1,214,668 | +1.02(+1.46%) |
Mar 01, 2021 | 69.03 | 70.05 | 68.61 | 69.90 | 1,494,452 | +1.93(+2.85%) |
Feb 26, 2021 | 69.21 | 69.77 | 67.97 | 67.97 | 1,277,037 | -1.92(-2.74%) |
Feb 25, 2021 | 72.34 | 72.34 | 69.85 | 69.88 | 2,214,889 | -2.02(-2.81%) |
Feb 24, 2021 | 70.22 | 72.10 | 69.69 | 71.90 | 1,577,598 | +2.39(+3.44%) |
Feb 23, 2021 | 67.94 | 69.85 | 67.57 | 69.51 | 1,675,629 | +2.22(+3.30%) |
Feb 22, 2021 | 66.86 | 67.62 | 66.78 | 67.29 | 990,165 | +0.36(+0.54%) |
Feb 19, 2021 | 65.86 | 66.94 | 65.82 | 66.93 | 998,982 | +1.39(+2.12%) |
Feb 18, 2021 | 65.12 | 65.57 | 64.77 | 65.54 | 489,723 | +0.28(+0.43%) |
Feb 17, 2021 | 64.55 | 65.40 | 64.20 | 65.26 | 905,215 | +0.66(+1.02%) |
Feb 16, 2021 | 64.42 | 64.67 | 63.98 | 64.60 | 1,059,088 | +0.53(+0.82%) |
Feb 12, 2021 | 63.32 | 64.18 | 63.27 | 64.07 | 960,836 | +0.51(+0.80%) |
Feb 11, 2021 | 63.85 | 64.16 | 63.47 | 63.57 | 398,164 | -0.28(-0.43%) |
Feb 10, 2021 | 64.27 | 64.30 | 63.65 | 63.84 | 505,161 | -0.23(-0.36%) |
Feb 09, 2021 | 63.92 | 64.14 | 63.62 | 64.07 | 761,863 | +0.06(+0.09%) |
Feb 08, 2021 | 64.12 | 64.32 | 63.82 | 64.02 | 790,810 | +0.13(+0.20%) |
Feb 05, 2021 | 63.99 | 64.11 | 63.59 | 63.89 | 401,488 | +0.20(+0.31%) |
Feb 04, 2021 | 62.82 | 63.76 | 62.68 | 63.69 | 829,701 | +1.00(+1.60%) |
Feb 03, 2021 | 62.91 | 62.92 | 62.53 | 62.69 | 592,655 | -0.18(-0.28%) |
Feb 02, 2021 | 62.83 | 62.97 | 62.34 | 62.87 | 647,079 | +0.78(+1.25%) |