Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.78 | 73.70 | 72.71 | 73.50 | 38,680 | +0.33(+0.45%) |
Apr 29, 2021 | 72.75 | 73.74 | 72.75 | 73.17 | 37,179 | +0.42(+0.57%) |
Apr 28, 2021 | 73.51 | 73.51 | 72.71 | 72.76 | 43,331 | -0.48(-0.66%) |
Apr 27, 2021 | 73.30 | 73.39 | 73.00 | 73.24 | 26,962 | +0.02(+0.03%) |
Apr 26, 2021 | 73.28 | 73.80 | 73.08 | 73.22 | 39,303 | +0.14(+0.19%) |
Apr 23, 2021 | 73.09 | 73.26 | 72.84 | 73.08 | 35,863 | +0.03(+0.04%) |
Apr 22, 2021 | 73.51 | 73.66 | 73.00 | 73.05 | 47,776 | -0.26(-0.35%) |
Apr 21, 2021 | 72.81 | 73.50 | 72.64 | 73.31 | 92,982 | +0.50(+0.68%) |
Apr 20, 2021 | 71.95 | 73.00 | 71.89 | 72.81 | 54,479 | +0.98(+1.36%) |
Apr 19, 2021 | 71.65 | 71.83 | 71.30 | 71.83 | 65,365 | +0.31(+0.44%) |
Apr 16, 2021 | 71.53 | 71.86 | 71.35 | 71.52 | 50,056 | +0.17(+0.23%) |
Apr 15, 2021 | 70.57 | 71.37 | 70.26 | 71.35 | 29,808 | +1.07(+1.52%) |
Apr 14, 2021 | 71.15 | 71.15 | 70.26 | 70.28 | 40,721 | -0.64(-0.90%) |
Apr 13, 2021 | 70.35 | 70.92 | 70.18 | 70.92 | 60,531 | +0.63(+0.90%) |
Apr 12, 2021 | 69.89 | 70.34 | 69.55 | 70.28 | 35,383 | +0.29(+0.41%) |
Apr 09, 2021 | 70.05 | 70.31 | 69.84 | 70.00 | 23,078 | -0.15(-0.21%) |
Apr 08, 2021 | 70.41 | 70.56 | 70.08 | 70.14 | 54,061 | -0.17(-0.24%) |
Apr 07, 2021 | 69.92 | 70.40 | 69.74 | 70.31 | 58,702 | +0.39(+0.55%) |
Apr 06, 2021 | 69.56 | 69.93 | 69.35 | 69.92 | 52,575 | +0.41(+0.58%) |
Apr 05, 2021 | 70.14 | 70.14 | 68.77 | 69.52 | 39,321 | -0.14(-0.20%) |
Apr 01, 2021 | 68.60 | 69.71 | 68.44 | 69.66 | 52,656 | +1.36(+1.99%) |
Mar 31, 2021 | 69.33 | 69.33 | 68.22 | 68.30 | 43,895 | -0.68(-0.99%) |
Mar 30, 2021 | 68.95 | 69.23 | 68.76 | 68.98 | 15,258 | +0.24(+0.35%) |
Mar 29, 2021 | 69.14 | 69.16 | 68.16 | 68.74 | 31,519 | -0.42(-0.61%) |
Mar 26, 2021 | 68.52 | 69.22 | 68.25 | 69.17 | 31,420 | +1.05(+1.54%) |
Mar 25, 2021 | 67.90 | 68.26 | 66.61 | 68.11 | 54,712 | +0.34(+0.50%) |
Mar 24, 2021 | 67.82 | 68.62 | 67.68 | 67.78 | 77,119 | -0.08(-0.12%) |
Mar 23, 2021 | 67.79 | 68.25 | 67.49 | 67.86 | 37,446 | +0.28(+0.42%) |
Mar 22, 2021 | 67.25 | 67.75 | 66.95 | 67.57 | 36,879 | +0.43(+0.64%) |
Mar 19, 2021 | 69.01 | 69.01 | 67.11 | 67.14 | 55,608 | -1.66(-2.41%) |
Mar 18, 2021 | 68.88 | 69.04 | 68.51 | 68.80 | 43,586 | -0.53(-0.77%) |
Mar 17, 2021 | 69.05 | 69.37 | 68.57 | 69.33 | 42,201 | +0.10(+0.15%) |
Mar 16, 2021 | 69.72 | 69.89 | 68.78 | 69.23 | 53,256 | -0.61(-0.88%) |
Mar 15, 2021 | 69.09 | 70.21 | 68.70 | 69.85 | 61,081 | +1.10(+1.60%) |
Mar 12, 2021 | 66.89 | 68.77 | 66.89 | 68.75 | 90,064 | +1.59(+2.36%) |
Mar 11, 2021 | 67.41 | 67.73 | 66.89 | 67.16 | 57,322 | +0.14(+0.21%) |
Mar 10, 2021 | 66.67 | 67.41 | 65.92 | 67.02 | 35,102 | +0.61(+0.91%) |
Mar 09, 2021 | 66.74 | 67.24 | 66.41 | 66.42 | 24,294 | -0.04(-0.06%) |
Mar 08, 2021 | 65.61 | 66.92 | 65.19 | 66.45 | 30,181 | +1.27(+1.94%) |
Mar 05, 2021 | 65.01 | 65.35 | 63.79 | 65.19 | 77,089 | +0.76(+1.18%) |
Mar 04, 2021 | 65.07 | 65.54 | 63.79 | 64.43 | 43,068 | -0.66(-1.01%) |
Mar 03, 2021 | 65.11 | 65.56 | 64.74 | 65.09 | 30,032 | -0.02(-0.03%) |
Mar 02, 2021 | 65.07 | 65.46 | 64.34 | 65.11 | 39,560 | +0.03(+0.04%) |
Mar 01, 2021 | 65.47 | 66.28 | 65.06 | 65.08 | 104,381 | +0.38(+0.58%) |
Feb 26, 2021 | 66.44 | 66.44 | 64.70 | 64.70 | 36,309 | -1.54(-2.33%) |
Feb 25, 2021 | 67.72 | 68.13 | 65.91 | 66.24 | 63,572 | -1.33(-1.97%) |
Feb 24, 2021 | 66.95 | 67.66 | 66.88 | 67.57 | 44,648 | +0.55(+0.82%) |
Feb 23, 2021 | 66.12 | 67.21 | 66.12 | 67.02 | 129,228 | +1.10(+1.67%) |
Feb 22, 2021 | 65.42 | 66.16 | 65.12 | 65.92 | 97,989 | +0.56(+0.86%) |
Feb 19, 2021 | 65.34 | 65.64 | 64.90 | 65.36 | 77,307 | +0.27(+0.41%) |
Feb 18, 2021 | 65.14 | 65.30 | 64.90 | 65.09 | 18,072 | -0.06(-0.09%) |
Feb 17, 2021 | 65.12 | 65.40 | 64.59 | 65.15 | 19,314 | -0.06(-0.08%) |
Feb 16, 2021 | 65.82 | 65.82 | 64.79 | 65.21 | 43,721 | -0.47(-0.71%) |
Feb 12, 2021 | 65.67 | 65.68 | 65.16 | 65.67 | 27,695 | -0.08(-0.13%) |
Feb 11, 2021 | 65.49 | 65.76 | 64.87 | 65.76 | 40,381 | +0.64(+0.99%) |
Feb 10, 2021 | 64.61 | 65.50 | 64.59 | 65.12 | 38,517 | +0.63(+0.98%) |
Feb 09, 2021 | 64.25 | 64.49 | 64.01 | 64.48 | 25,981 | +0.34(+0.53%) |
Feb 08, 2021 | 64.05 | 64.24 | 63.46 | 64.15 | 36,565 | +0.18(+0.28%) |
Feb 05, 2021 | 64.22 | 64.22 | 63.61 | 63.97 | 33,256 | +0.21(+0.33%) |
Feb 04, 2021 | 63.27 | 64.15 | 63.27 | 63.76 | 34,550 | +0.52(+0.82%) |
Feb 03, 2021 | 62.99 | 63.41 | 62.13 | 63.24 | 42,827 | +0.13(+0.20%) |
Feb 02, 2021 | 63.41 | 63.57 | 62.85 | 63.12 | 30,830 | -0.06(-0.09%) |