Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.32 | 76.62 | 75.96 | 76.10 | 2,490,520 | -1.23(-1.58%) |
Apr 29, 2021 | 78.09 | 78.19 | 76.67 | 77.33 | 3,297,108 | -0.41(-0.53%) |
Apr 28, 2021 | 77.61 | 78.17 | 77.50 | 77.74 | 2,002,100 | +0.46(+0.60%) |
Apr 27, 2021 | 77.23 | 77.50 | 77.03 | 77.27 | 1,635,133 | +0.33(+0.43%) |
Apr 26, 2021 | 76.49 | 77.05 | 76.43 | 76.94 | 2,382,402 | -0.84(-1.09%) |
Apr 23, 2021 | 77.47 | 77.97 | 77.38 | 77.78 | 2,239,960 | +1.18(+1.54%) |
Apr 22, 2021 | 76.46 | 77.09 | 76.22 | 76.61 | 2,421,164 | +0.36(+0.47%) |
Apr 21, 2021 | 75.44 | 76.30 | 75.13 | 76.24 | 2,355,280 | +0.60(+0.80%) |
Apr 20, 2021 | 76.16 | 76.52 | 75.31 | 75.64 | 2,590,150 | -0.63(-0.83%) |
Apr 19, 2021 | 76.35 | 76.59 | 75.85 | 76.27 | 2,004,277 | -0.03(-0.04%) |
Apr 16, 2021 | 76.56 | 76.57 | 76.02 | 76.30 | 1,978,951 | +0.36(+0.48%) |
Apr 15, 2021 | 75.94 | 76.14 | 75.78 | 75.94 | 2,788,250 | +0.26(+0.34%) |
Apr 14, 2021 | 76.37 | 76.61 | 75.57 | 75.68 | 5,607,241 | -0.13(-0.17%) |
Apr 13, 2021 | 75.21 | 76.03 | 75.21 | 75.81 | 2,657,428 | +0.15(+0.20%) |
Apr 12, 2021 | 75.50 | 75.74 | 75.18 | 75.66 | 3,318,738 | +0.11(+0.15%) |
Apr 09, 2021 | 75.59 | 75.69 | 75.31 | 75.55 | 3,329,132 | -1.14(-1.49%) |
Apr 08, 2021 | 76.90 | 77.09 | 76.60 | 76.69 | 3,655,018 | +0.99(+1.31%) |
Apr 07, 2021 | 75.49 | 75.93 | 75.24 | 75.70 | 5,031,043 | -2.24(-2.87%) |
Apr 06, 2021 | 77.07 | 78.41 | 76.81 | 77.93 | 3,002,530 | +0.79(+1.02%) |
Apr 05, 2021 | 77.76 | 77.76 | 76.92 | 77.14 | 1,899,276 | +0.17(+0.22%) |
Apr 01, 2021 | 77.84 | 77.93 | 76.91 | 76.98 | 3,037,530 | +1.13(+1.49%) |
Mar 31, 2021 | 75.44 | 76.10 | 75.35 | 75.84 | 6,312,032 | +0.15(+0.20%) |
Mar 30, 2021 | 75.15 | 75.83 | 74.74 | 75.70 | 3,343,908 | +0.71(+0.95%) |
Mar 29, 2021 | 74.86 | 75.33 | 74.61 | 74.98 | 4,491,539 | -0.54(-0.71%) |
Mar 26, 2021 | 74.36 | 75.59 | 73.37 | 75.52 | 5,151,672 | +1.88(+2.55%) |
Mar 25, 2021 | 73.45 | 74.30 | 73.34 | 73.64 | 5,923,414 | -0.01(-0.01%) |
Mar 24, 2021 | 76.02 | 76.02 | 73.64 | 73.65 | 6,093,531 | -3.32(-4.32%) |
Mar 23, 2021 | 77.31 | 77.63 | 76.95 | 76.98 | 3,454,321 | -1.56(-1.99%) |
Mar 22, 2021 | 78.57 | 78.79 | 78.14 | 78.54 | 2,428,218 | -0.28(-0.35%) |
Mar 19, 2021 | 77.92 | 78.82 | 77.64 | 78.81 | 4,056,036 | +0.57(+0.72%) |
Mar 18, 2021 | 78.91 | 79.02 | 78.14 | 78.25 | 4,920,646 | -0.75(-0.95%) |
Mar 17, 2021 | 78.15 | 79.42 | 77.64 | 79.00 | 4,454,430 | +0.21(+0.27%) |
Mar 16, 2021 | 78.69 | 79.26 | 78.40 | 78.79 | 2,939,076 | +0.47(+0.60%) |
Mar 15, 2021 | 77.71 | 78.38 | 77.30 | 78.31 | 3,391,363 | -0.18(-0.22%) |
Mar 12, 2021 | 78.16 | 78.53 | 77.69 | 78.49 | 5,080,575 | -2.22(-2.75%) |
Mar 11, 2021 | 79.73 | 80.76 | 79.29 | 80.71 | 6,912,611 | +3.55(+4.60%) |
Mar 10, 2021 | 78.91 | 79.12 | 76.86 | 77.16 | 5,376,827 | -1.37(-1.75%) |
Mar 09, 2021 | 77.17 | 78.92 | 77.12 | 78.54 | 6,445,995 | +3.08(+4.08%) |
Mar 08, 2021 | 76.73 | 76.84 | 75.33 | 75.45 | 6,588,281 | -3.63(-4.59%) |
Mar 05, 2021 | 79.55 | 79.55 | 77.10 | 79.08 | 8,435,777 | +0.36(+0.46%) |
Mar 04, 2021 | 79.99 | 80.42 | 78.04 | 78.72 | 7,286,405 | -2.51(-3.09%) |
Mar 03, 2021 | 82.57 | 82.90 | 80.97 | 81.23 | 6,709,234 | -0.39(-0.48%) |
Mar 02, 2021 | 82.53 | 82.62 | 81.58 | 81.62 | 2,864,993 | -1.75(-2.10%) |
Mar 01, 2021 | 82.49 | 83.47 | 82.35 | 83.37 | 2,856,916 | +2.51(+3.10%) |
Feb 26, 2021 | 81.12 | 81.67 | 80.13 | 80.87 | 6,650,616 | -0.92(-1.12%) |
Feb 25, 2021 | 83.63 | 83.86 | 81.62 | 81.78 | 5,366,494 | -1.85(-2.21%) |
Feb 24, 2021 | 83.20 | 83.67 | 82.06 | 83.63 | 5,126,938 | -1.71(-2.00%) |
Feb 23, 2021 | 83.89 | 85.64 | 82.48 | 85.34 | 5,325,957 | +0.19(+0.22%) |
Feb 22, 2021 | 85.84 | 86.30 | 85.11 | 85.15 | 6,191,438 | -3.64(-4.10%) |
Feb 19, 2021 | 89.07 | 89.37 | 88.58 | 88.79 | 2,370,626 | +0.70(+0.79%) |
Feb 18, 2021 | 87.81 | 88.15 | 86.99 | 88.10 | 3,924,776 | -2.13(-2.36%) |
Feb 17, 2021 | 90.19 | 90.56 | 89.53 | 90.22 | 3,071,567 | +0.58(+0.65%) |
Feb 16, 2021 | 90.03 | 90.28 | 89.43 | 89.64 | 2,852,155 | +0.17(+0.19%) |
Feb 12, 2021 | 89.32 | 89.93 | 88.84 | 89.47 | 2,170,372 | -0.12(-0.13%) |
Feb 11, 2021 | 89.30 | 90.06 | 89.15 | 89.59 | 5,975,618 | +1.36(+1.54%) |
Feb 10, 2021 | 88.75 | 89.09 | 87.49 | 88.24 | 4,217,274 | +0.71(+0.82%) |
Feb 09, 2021 | 86.39 | 87.61 | 86.39 | 87.52 | 4,083,562 | +1.63(+1.90%) |
Feb 08, 2021 | 85.80 | 86.06 | 85.64 | 85.89 | 2,346,707 | +0.11(+0.13%) |
Feb 05, 2021 | 85.41 | 85.81 | 85.06 | 85.78 | 2,625,172 | +0.53(+0.62%) |
Feb 04, 2021 | 85.28 | 85.33 | 84.81 | 85.25 | 3,275,267 | +0.03(+0.03%) |
Feb 03, 2021 | 85.40 | 85.64 | 85.00 | 85.22 | 6,204,726 | +0.75(+0.89%) |
Feb 02, 2021 | 84.72 | 84.73 | 83.91 | 84.47 | 3,493,607 | +0.84(+1.00%) |