Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 75.98 | 75.99 | 75.41 | 75.46 | 38,401 | -0.68(-0.89%) |
Apr 29, 2021 | 76.27 | 76.27 | 75.94 | 76.14 | 9,523 | -0.19(-0.25%) |
Apr 28, 2021 | 75.86 | 76.33 | 75.84 | 76.32 | 12,781 | +0.25(+0.32%) |
Apr 27, 2021 | 76.17 | 76.17 | 76.03 | 76.08 | 14,109 | -0.35(-0.46%) |
Apr 26, 2021 | 76.33 | 76.45 | 76.29 | 76.43 | 31,089 | +0.48(+0.63%) |
Apr 23, 2021 | 75.72 | 75.99 | 75.67 | 75.95 | 16,661 | +0.48(+0.64%) |
Apr 22, 2021 | 75.67 | 75.75 | 75.40 | 75.47 | 9,671 | -0.49(-0.65%) |
Apr 21, 2021 | 75.57 | 75.99 | 75.57 | 75.96 | 8,114 | +0.32(+0.42%) |
Apr 20, 2021 | 76.15 | 76.21 | 75.52 | 75.65 | 13,050 | -0.30(-0.40%) |
Apr 19, 2021 | 76.09 | 76.11 | 75.91 | 75.95 | 17,667 | +0.23(+0.31%) |
Apr 16, 2021 | 75.83 | 75.83 | 75.71 | 75.71 | 10,159 | -0.28(-0.36%) |
Apr 15, 2021 | 75.93 | 75.99 | 75.82 | 75.99 | 23,746 | +0.27(+0.35%) |
Apr 14, 2021 | 75.30 | 75.78 | 75.30 | 75.72 | 20,789 | +0.80(+1.06%) |
Apr 13, 2021 | 74.63 | 74.93 | 74.60 | 74.93 | 14,252 | +0.31(+0.42%) |
Apr 12, 2021 | 74.70 | 74.72 | 74.58 | 74.61 | 9,605 | -0.11(-0.14%) |
Apr 09, 2021 | 74.70 | 74.72 | 74.67 | 74.72 | 16,864 | -0.25(-0.33%) |
Apr 08, 2021 | 74.84 | 74.97 | 74.80 | 74.97 | 15,594 | +0.44(+0.59%) |
Apr 07, 2021 | 74.67 | 74.87 | 74.45 | 74.52 | 30,626 | -0.79(-1.05%) |
Apr 06, 2021 | 74.81 | 75.31 | 74.81 | 75.31 | 66,958 | +0.61(+0.82%) |
Apr 05, 2021 | 74.78 | 75.04 | 74.70 | 74.70 | 97,038 | +0.09(+0.12%) |
Apr 01, 2021 | 74.42 | 74.63 | 74.42 | 74.61 | 14,426 | +0.19(+0.25%) |
Mar 31, 2021 | 74.59 | 74.74 | 74.41 | 74.42 | 13,344 | +0.06(+0.08%) |
Mar 30, 2021 | 74.53 | 74.60 | 74.32 | 74.37 | 14,121 | -0.39(-0.52%) |
Mar 29, 2021 | 74.86 | 74.86 | 74.72 | 74.76 | 23,289 | -0.02(-0.03%) |
Mar 26, 2021 | 74.61 | 74.83 | 74.60 | 74.78 | 25,702 | +0.52(+0.70%) |
Mar 25, 2021 | 74.40 | 74.51 | 74.12 | 74.26 | 40,865 | -0.08(-0.11%) |
Mar 24, 2021 | 74.53 | 74.73 | 74.35 | 74.35 | 13,509 | -0.36(-0.49%) |
Mar 23, 2021 | 75.15 | 75.30 | 74.71 | 74.71 | 21,534 | -1.18(-1.56%) |
Mar 22, 2021 | 75.83 | 75.97 | 75.74 | 75.89 | 36,429 | +0.00(+0.00%) |
Mar 19, 2021 | 75.69 | 75.98 | 75.69 | 75.89 | 13,511 | -0.10(-0.13%) |
Mar 18, 2021 | 76.12 | 76.44 | 75.96 | 75.99 | 10,667 | -0.48(-0.63%) |
Mar 17, 2021 | 75.66 | 76.53 | 75.46 | 76.47 | 27,601 | +0.56(+0.74%) |
Mar 16, 2021 | 75.93 | 76.01 | 75.83 | 75.91 | 14,450 | -0.09(-0.12%) |
Mar 15, 2021 | 75.80 | 76.00 | 75.59 | 76.00 | 20,418 | -0.07(-0.09%) |
Mar 12, 2021 | 75.86 | 76.12 | 75.79 | 76.07 | 8,330 | -0.32(-0.41%) |
Mar 11, 2021 | 76.00 | 76.38 | 75.96 | 76.38 | 30,552 | +0.56(+0.74%) |
Mar 10, 2021 | 75.81 | 75.83 | 75.53 | 75.82 | 30,996 | +0.20(+0.26%) |
Mar 09, 2021 | 75.52 | 75.69 | 75.45 | 75.63 | 11,424 | +0.75(+1.00%) |
Mar 08, 2021 | 75.17 | 75.26 | 74.88 | 74.88 | 26,483 | -0.49(-0.65%) |
Mar 05, 2021 | 75.54 | 75.54 | 75.01 | 75.37 | 59,533 | -0.34(-0.45%) |
Mar 04, 2021 | 76.30 | 76.53 | 75.57 | 75.71 | 37,005 | -0.56(-0.74%) |
Mar 03, 2021 | 76.32 | 76.55 | 76.20 | 76.28 | 34,253 | -0.44(-0.58%) |
Mar 02, 2021 | 76.44 | 76.81 | 76.36 | 76.72 | 23,830 | +0.55(+0.73%) |
Mar 01, 2021 | 75.05 | 76.30 | 75.05 | 76.17 | 50,696 | +0.72(+0.95%) |
Feb 26, 2021 | 76.37 | 76.37 | 75.45 | 75.45 | 87,877 | -1.70(-2.21%) |
Feb 25, 2021 | 78.19 | 78.30 | 77.09 | 77.15 | 53,694 | -0.95(-1.21%) |
Feb 24, 2021 | 77.52 | 78.10 | 77.46 | 78.10 | 40,977 | +0.54(+0.70%) |
Feb 23, 2021 | 77.49 | 77.61 | 77.26 | 77.56 | 25,863 | +0.00(+0.00%) |
Feb 22, 2021 | 77.36 | 77.72 | 77.31 | 77.56 | 31,082 | +0.45(+0.59%) |
Feb 19, 2021 | 76.98 | 77.20 | 76.96 | 77.10 | 33,322 | +0.94(+1.23%) |
Feb 18, 2021 | 76.07 | 76.17 | 75.86 | 76.17 | 20,612 | +0.19(+0.25%) |
Feb 17, 2021 | 75.77 | 75.99 | 75.77 | 75.98 | 19,268 | -0.08(-0.10%) |
Feb 16, 2021 | 76.04 | 76.19 | 75.95 | 76.06 | 32,211 | +0.03(+0.04%) |
Feb 12, 2021 | 75.67 | 76.09 | 75.67 | 76.03 | 32,814 | +0.04(+0.05%) |
Feb 11, 2021 | 76.15 | 76.15 | 75.94 | 75.99 | 13,841 | +0.32(+0.43%) |
Feb 10, 2021 | 76.01 | 76.02 | 75.66 | 75.67 | 15,395 | -0.17(-0.22%) |
Feb 09, 2021 | 75.70 | 75.87 | 75.63 | 75.83 | 16,540 | +0.30(+0.39%) |
Feb 08, 2021 | 75.24 | 75.63 | 75.24 | 75.54 | 17,798 | +0.32(+0.43%) |
Feb 05, 2021 | 74.94 | 75.24 | 74.94 | 75.21 | 11,175 | +0.71(+0.95%) |
Feb 04, 2021 | 74.57 | 74.64 | 74.43 | 74.50 | 13,659 | -0.25(-0.33%) |
Feb 03, 2021 | 74.64 | 74.75 | 74.59 | 74.75 | 52,636 | +0.27(+0.36%) |
Feb 02, 2021 | 74.39 | 74.49 | 74.20 | 74.48 | 36,832 | -0.22(-0.29%) |