Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.62 | 78.99 | 77.94 | 78.12 | 5,502,182 | -0.84(-1.06%) |
Apr 29, 2021 | 78.95 | 79.00 | 78.14 | 78.96 | 6,149,893 | +0.49(+0.62%) |
Apr 28, 2021 | 78.29 | 78.80 | 78.14 | 78.47 | 4,142,227 | +0.22(+0.28%) |
Apr 27, 2021 | 78.11 | 78.48 | 77.77 | 78.25 | 4,721,167 | -0.21(-0.26%) |
Apr 26, 2021 | 78.31 | 78.91 | 78.15 | 78.46 | 4,353,924 | +0.46(+0.59%) |
Apr 23, 2021 | 77.08 | 78.25 | 76.79 | 78.00 | 4,980,048 | +1.26(+1.64%) |
Apr 22, 2021 | 77.96 | 77.96 | 76.64 | 76.74 | 8,557,603 | -1.32(-1.69%) |
Apr 21, 2021 | 76.68 | 78.15 | 76.59 | 78.05 | 5,744,986 | +1.39(+1.82%) |
Apr 20, 2021 | 77.26 | 77.41 | 76.38 | 76.66 | 5,656,726 | -0.74(-0.96%) |
Apr 19, 2021 | 77.76 | 77.90 | 76.97 | 77.41 | 6,437,761 | -0.36(-0.46%) |
Apr 16, 2021 | 77.58 | 77.97 | 77.44 | 77.76 | 6,871,190 | +0.93(+1.21%) |
Apr 15, 2021 | 76.31 | 76.97 | 76.01 | 76.83 | 5,772,418 | +0.89(+1.18%) |
Apr 14, 2021 | 75.45 | 76.24 | 75.42 | 75.94 | 5,290,098 | +0.55(+0.72%) |
Apr 13, 2021 | 75.45 | 75.62 | 75.05 | 75.39 | 4,949,367 | -0.18(-0.24%) |
Apr 12, 2021 | 75.26 | 75.66 | 75.24 | 75.57 | 4,707,105 | +0.26(+0.35%) |
Apr 09, 2021 | 74.84 | 75.33 | 74.61 | 75.31 | 5,643,239 | +0.65(+0.87%) |
Apr 08, 2021 | 74.73 | 74.80 | 74.04 | 74.66 | 5,755,201 | +0.09(+0.13%) |
Apr 07, 2021 | 75.75 | 75.88 | 74.40 | 74.56 | 9,341,272 | -1.31(-1.72%) |
Apr 06, 2021 | 75.57 | 76.14 | 75.50 | 75.87 | 6,671,219 | +0.17(+0.22%) |
Apr 05, 2021 | 75.55 | 75.98 | 75.19 | 75.70 | 9,280,301 | +0.92(+1.23%) |
Apr 01, 2021 | 74.25 | 74.83 | 73.80 | 74.78 | 7,614,211 | +0.65(+0.88%) |
Mar 31, 2021 | 74.64 | 74.87 | 73.94 | 74.13 | 7,533,739 | -0.37(-0.49%) |
Mar 30, 2021 | 74.69 | 74.89 | 74.30 | 74.50 | 6,984,314 | -0.22(-0.29%) |
Mar 29, 2021 | 74.70 | 75.42 | 74.29 | 74.71 | 6,898,547 | -0.25(-0.34%) |
Mar 26, 2021 | 73.84 | 75.03 | 73.60 | 74.97 | 8,088,724 | +1.82(+2.48%) |
Mar 25, 2021 | 71.82 | 73.28 | 71.40 | 73.15 | 8,180,751 | +1.04(+1.45%) |
Mar 24, 2021 | 71.91 | 73.11 | 71.91 | 72.11 | 7,159,659 | +0.52(+0.72%) |
Mar 23, 2021 | 72.79 | 72.84 | 71.34 | 71.59 | 10,879,440 | -1.52(-2.08%) |
Mar 22, 2021 | 72.96 | 73.42 | 72.52 | 73.12 | 6,843,808 | +0.04(+0.06%) |
Mar 19, 2021 | 73.30 | 73.57 | 72.21 | 73.07 | 9,520,026 | -0.37(-0.50%) |
Mar 18, 2021 | 73.67 | 74.51 | 73.30 | 73.44 | 7,030,647 | -0.41(-0.56%) |
Mar 17, 2021 | 73.13 | 74.02 | 72.95 | 73.85 | 5,919,706 | +0.66(+0.90%) |
Mar 16, 2021 | 73.74 | 73.81 | 72.78 | 73.19 | 7,020,880 | -0.61(-0.83%) |
Mar 15, 2021 | 73.72 | 73.85 | 72.91 | 73.80 | 4,959,882 | +0.08(+0.11%) |
Mar 12, 2021 | 73.51 | 73.76 | 73.31 | 73.72 | 5,138,640 | +0.20(+0.27%) |
Mar 11, 2021 | 73.80 | 74.11 | 73.47 | 73.52 | 5,083,262 | +0.39(+0.54%) |
Mar 10, 2021 | 72.29 | 73.70 | 72.25 | 73.13 | 7,651,825 | +1.19(+1.65%) |
Mar 09, 2021 | 71.97 | 72.52 | 71.45 | 71.94 | 8,396,989 | +0.44(+0.62%) |
Mar 08, 2021 | 70.78 | 72.56 | 70.66 | 71.50 | 15,836,653 | +0.95(+1.34%) |
Mar 05, 2021 | 69.68 | 70.78 | 68.22 | 70.55 | 12,549,901 | +1.58(+2.30%) |
Mar 04, 2021 | 70.22 | 70.50 | 67.77 | 68.97 | 19,749,024 | -1.37(-1.94%) |
Mar 03, 2021 | 70.78 | 71.28 | 70.33 | 70.34 | 9,255,061 | -0.70(-0.99%) |
Mar 02, 2021 | 70.85 | 71.68 | 70.80 | 71.04 | 8,074,916 | +0.39(+0.56%) |
Mar 01, 2021 | 69.81 | 71.02 | 69.81 | 70.64 | 8,014,530 | +1.74(+2.53%) |
Feb 26, 2021 | 69.61 | 69.83 | 68.45 | 68.90 | 8,689,223 | -0.89(-1.28%) |
Feb 25, 2021 | 71.30 | 71.42 | 69.51 | 69.79 | 10,874,969 | -1.65(-2.31%) |
Feb 24, 2021 | 70.86 | 71.74 | 70.60 | 71.44 | 7,879,628 | +0.62(+0.87%) |
Feb 23, 2021 | 70.54 | 71.01 | 69.29 | 70.82 | 11,755,068 | +0.24(+0.35%) |
Feb 22, 2021 | 70.22 | 70.86 | 69.99 | 70.58 | 6,510,780 | +0.27(+0.39%) |
Feb 19, 2021 | 69.44 | 70.62 | 69.42 | 70.31 | 6,063,594 | +1.26(+1.83%) |
Feb 18, 2021 | 69.30 | 69.37 | 68.72 | 69.04 | 6,467,490 | -0.43(-0.62%) |
Feb 17, 2021 | 69.31 | 69.60 | 68.57 | 69.47 | 6,309,291 | -0.04(-0.05%) |
Feb 16, 2021 | 69.90 | 70.14 | 69.41 | 69.51 | 6,610,623 | -0.13(-0.19%) |
Feb 12, 2021 | 68.78 | 69.68 | 68.69 | 69.64 | 3,509,591 | +0.71(+1.03%) |
Feb 11, 2021 | 69.07 | 69.32 | 68.34 | 68.93 | 7,123,160 | +0.07(+0.10%) |
Feb 10, 2021 | 69.39 | 69.46 | 68.42 | 68.86 | 5,826,937 | -0.07(-0.11%) |
Feb 09, 2021 | 69.49 | 69.55 | 68.77 | 68.94 | 7,746,529 | -0.52(-0.74%) |
Feb 08, 2021 | 69.47 | 69.70 | 69.28 | 69.45 | 6,744,000 | +0.57(+0.83%) |
Feb 05, 2021 | 68.38 | 68.98 | 68.24 | 68.88 | 6,712,075 | +1.16(+1.72%) |
Feb 04, 2021 | 67.77 | 68.09 | 67.14 | 67.72 | 6,935,396 | -0.24(-0.36%) |
Feb 03, 2021 | 68.02 | 68.37 | 67.71 | 67.97 | 6,856,429 | +0.13(+0.19%) |
Feb 02, 2021 | 67.45 | 68.17 | 67.08 | 67.83 | 8,427,198 | +0.88(+1.32%) |