Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.90 | 82.24 | 81.51 | 81.87 | 1,186,817 | -0.33(-0.40%) |
Apr 29, 2021 | 82.23 | 82.55 | 81.90 | 82.19 | 1,016,752 | +0.46(+0.56%) |
Apr 28, 2021 | 81.17 | 81.97 | 81.14 | 81.74 | 842,247 | +0.71(+0.87%) |
Apr 27, 2021 | 81.02 | 81.27 | 80.53 | 81.03 | 840,553 | +0.05(+0.06%) |
Apr 26, 2021 | 80.30 | 81.11 | 80.07 | 80.98 | 1,672,641 | +1.04(+1.30%) |
Apr 23, 2021 | 78.51 | 80.16 | 78.47 | 79.94 | 1,704,057 | +1.61(+2.05%) |
Apr 22, 2021 | 78.13 | 78.49 | 77.67 | 78.33 | 694,460 | -0.03(-0.03%) |
Apr 21, 2021 | 76.57 | 78.41 | 76.52 | 78.36 | 1,906,468 | +1.60(+2.08%) |
Apr 20, 2021 | 78.11 | 78.18 | 76.56 | 76.76 | 1,169,948 | -1.47(-1.88%) |
Apr 19, 2021 | 79.10 | 79.30 | 78.07 | 78.23 | 791,852 | -0.70(-0.88%) |
Apr 16, 2021 | 79.06 | 79.13 | 78.69 | 78.93 | 982,385 | +0.22(+0.27%) |
Apr 15, 2021 | 78.91 | 78.98 | 77.97 | 78.71 | 719,720 | +0.15(+0.20%) |
Apr 14, 2021 | 78.09 | 78.89 | 77.81 | 78.56 | 696,181 | +0.44(+0.56%) |
Apr 13, 2021 | 78.94 | 79.11 | 78.10 | 78.12 | 1,098,756 | -1.08(-1.36%) |
Apr 12, 2021 | 78.81 | 79.30 | 78.48 | 79.19 | 761,928 | +0.36(+0.46%) |
Apr 09, 2021 | 78.55 | 79.11 | 78.43 | 78.83 | 924,940 | +0.55(+0.70%) |
Apr 08, 2021 | 77.45 | 78.33 | 77.05 | 78.28 | 908,597 | +0.66(+0.85%) |
Apr 07, 2021 | 77.53 | 77.70 | 77.18 | 77.62 | 648,846 | +0.28(+0.37%) |
Apr 06, 2021 | 77.97 | 78.08 | 77.19 | 77.34 | 748,406 | -0.71(-0.90%) |
Apr 05, 2021 | 77.84 | 78.18 | 77.64 | 78.04 | 889,819 | +0.60(+0.78%) |
Apr 01, 2021 | 76.54 | 77.47 | 76.49 | 77.44 | 775,744 | +0.80(+1.04%) |
Mar 31, 2021 | 77.17 | 77.23 | 76.39 | 76.64 | 900,925 | -0.46(-0.60%) |
Mar 30, 2021 | 77.11 | 77.24 | 76.72 | 77.10 | 598,152 | +0.31(+0.40%) |
Mar 29, 2021 | 76.84 | 77.41 | 76.56 | 76.79 | 815,313 | -0.55(-0.71%) |
Mar 26, 2021 | 76.96 | 77.46 | 76.82 | 77.34 | 825,399 | +0.85(+1.11%) |
Mar 25, 2021 | 75.54 | 76.80 | 75.05 | 76.49 | 1,817,639 | +0.95(+1.25%) |
Mar 24, 2021 | 75.32 | 76.28 | 75.12 | 75.55 | 1,014,502 | +0.65(+0.86%) |
Mar 23, 2021 | 75.78 | 76.04 | 74.90 | 74.90 | 1,713,678 | -1.09(-1.44%) |
Mar 22, 2021 | 76.55 | 76.64 | 75.84 | 75.99 | 636,628 | -0.71(-0.93%) |
Mar 19, 2021 | 76.58 | 77.03 | 75.66 | 76.71 | 805,746 | -0.14(-0.18%) |
Mar 18, 2021 | 76.84 | 77.96 | 76.69 | 76.84 | 896,574 | +0.13(+0.17%) |
Mar 17, 2021 | 75.89 | 76.84 | 75.62 | 76.72 | 1,227,471 | +0.94(+1.24%) |
Mar 16, 2021 | 75.49 | 76.05 | 75.11 | 75.78 | 651,418 | +0.11(+0.15%) |
Mar 15, 2021 | 76.12 | 76.15 | 74.82 | 75.67 | 816,017 | -0.30(-0.40%) |
Mar 12, 2021 | 75.62 | 75.99 | 75.43 | 75.97 | 628,177 | +0.64(+0.86%) |
Mar 11, 2021 | 75.04 | 75.79 | 74.97 | 75.32 | 667,967 | +0.22(+0.30%) |
Mar 10, 2021 | 74.19 | 75.44 | 73.99 | 75.10 | 1,195,172 | +1.42(+1.93%) |
Mar 09, 2021 | 73.84 | 74.43 | 73.46 | 73.68 | 847,699 | -0.22(-0.29%) |
Mar 08, 2021 | 73.81 | 74.54 | 73.56 | 73.90 | 1,846,174 | +0.50(+0.68%) |
Mar 05, 2021 | 73.10 | 73.75 | 72.78 | 73.40 | 1,323,685 | +1.10(+1.52%) |
Mar 04, 2021 | 72.93 | 73.53 | 71.96 | 72.30 | 1,347,905 | -0.64(-0.88%) |
Mar 03, 2021 | 73.44 | 73.54 | 72.91 | 72.94 | 692,661 | -0.21(-0.29%) |
Mar 02, 2021 | 72.39 | 73.57 | 72.31 | 73.16 | 1,177,520 | +1.05(+1.45%) |
Mar 01, 2021 | 71.20 | 72.26 | 70.77 | 72.11 | 1,448,748 | +2.00(+2.85%) |
Feb 26, 2021 | 71.39 | 71.97 | 70.11 | 70.11 | 1,237,982 | -1.98(-2.74%) |
Feb 25, 2021 | 74.62 | 74.62 | 72.06 | 72.09 | 2,147,152 | -2.08(-2.81%) |
Feb 24, 2021 | 72.43 | 74.38 | 71.89 | 74.17 | 1,529,351 | +2.47(+3.44%) |
Feb 23, 2021 | 70.09 | 72.06 | 69.70 | 71.70 | 1,624,385 | +2.29(+3.30%) |
Feb 22, 2021 | 68.97 | 69.75 | 68.89 | 69.42 | 959,884 | +0.37(+0.54%) |
Feb 19, 2021 | 67.94 | 69.05 | 67.89 | 69.05 | 968,431 | +1.44(+2.12%) |
Feb 18, 2021 | 67.18 | 67.63 | 66.81 | 67.61 | 474,746 | +0.29(+0.43%) |
Feb 17, 2021 | 66.59 | 67.46 | 66.22 | 67.32 | 877,531 | +0.68(+1.02%) |
Feb 16, 2021 | 66.45 | 66.71 | 66.00 | 66.64 | 1,026,698 | +0.54(+0.82%) |
Feb 12, 2021 | 65.31 | 66.21 | 65.26 | 66.10 | 931,452 | +0.52(+0.80%) |
Feb 11, 2021 | 65.86 | 66.18 | 65.48 | 65.57 | 385,987 | -0.28(-0.43%) |
Feb 10, 2021 | 66.30 | 66.32 | 65.66 | 65.85 | 489,712 | -0.24(-0.36%) |
Feb 09, 2021 | 65.93 | 66.16 | 65.63 | 66.10 | 738,563 | +0.06(+0.09%) |
Feb 08, 2021 | 66.15 | 66.35 | 65.83 | 66.04 | 766,625 | +0.13(+0.20%) |
Feb 05, 2021 | 66.01 | 66.13 | 65.60 | 65.91 | 389,209 | +0.21(+0.31%) |
Feb 04, 2021 | 64.81 | 65.77 | 64.66 | 65.70 | 804,326 | +1.03(+1.60%) |
Feb 03, 2021 | 64.89 | 64.90 | 64.50 | 64.67 | 574,530 | -0.18(-0.28%) |
Feb 02, 2021 | 64.81 | 64.96 | 64.31 | 64.85 | 627,290 | +0.80(+1.25%) |