Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.83 | 74.87 | 74.59 | 74.84 | 542,000 | +0.00(+0.00%) |
Apr 29, 2021 | 74.94 | 75.33 | 74.83 | 74.84 | 434,073 | +0.00(+0.00%) |
Apr 28, 2021 | 74.88 | 74.91 | 74.78 | 74.84 | 341,755 | -0.04(-0.05%) |
Apr 27, 2021 | 75.07 | 75.07 | 74.87 | 74.88 | 213,002 | -0.06(-0.08%) |
Apr 26, 2021 | 74.95 | 74.95 | 74.87 | 74.94 | 250,688 | +0.05(+0.07%) |
Apr 23, 2021 | 74.94 | 74.97 | 74.77 | 74.89 | 182,600 | -0.05(-0.07%) |
Apr 22, 2021 | 74.97 | 75.21 | 74.81 | 74.94 | 215,453 | -0.02(-0.03%) |
Apr 21, 2021 | 74.84 | 74.97 | 74.81 | 74.96 | 171,919 | +0.10(+0.13%) |
Apr 20, 2021 | 74.81 | 74.91 | 74.81 | 74.86 | 204,585 | +0.03(+0.04%) |
Apr 19, 2021 | 74.85 | 74.86 | 74.74 | 74.83 | 323,747 | -0.02(-0.03%) |
Apr 16, 2021 | 74.85 | 74.94 | 74.82 | 74.85 | 130,400 | +0.03(+0.04%) |
Apr 15, 2021 | 74.90 | 74.90 | 74.81 | 74.82 | 113,357 | -0.04(-0.05%) |
Apr 14, 2021 | 74.81 | 74.95 | 74.80 | 74.86 | 155,969 | +0.04(+0.05%) |
Apr 13, 2021 | 74.81 | 74.94 | 74.72 | 74.82 | 193,461 | -0.08(-0.11%) |
Apr 12, 2021 | 74.85 | 74.97 | 74.75 | 74.90 | 384,985 | +0.07(+0.09%) |
Apr 09, 2021 | 74.81 | 74.88 | 74.74 | 74.83 | 139,500 | +0.02(+0.03%) |
Apr 08, 2021 | 74.78 | 74.89 | 74.70 | 74.81 | 171,321 | +0.03(+0.04%) |
Apr 07, 2021 | 74.66 | 74.80 | 74.65 | 74.78 | 212,489 | +0.08(+0.11%) |
Apr 06, 2021 | 74.65 | 74.80 | 74.65 | 74.70 | 282,649 | -0.02(-0.03%) |
Apr 05, 2021 | 74.64 | 74.82 | 74.56 | 74.72 | 406,418 | +0.12(+0.16%) |
Apr 01, 2021 | 74.67 | 74.83 | 74.46 | 74.60 | 572,100 | +0.03(+0.04%) |
Mar 31, 2021 | 76.14 | 76.65 | 74.45 | 74.57 | 2,048,469 | -1.75(-2.29%) |
Mar 30, 2021 | 76.35 | 76.60 | 76.12 | 76.32 | 292,177 | +0.27(+0.36%) |
Mar 29, 2021 | 74.66 | 78.13 | 74.61 | 76.05 | 1,461,639 | +1.25(+1.67%) |
Mar 26, 2021 | 74.75 | 74.90 | 74.53 | 74.80 | 242,500 | +0.15(+0.20%) |
Mar 25, 2021 | 74.67 | 74.86 | 74.11 | 74.65 | 336,816 | -0.05(-0.07%) |
Mar 24, 2021 | 75.30 | 75.50 | 74.46 | 74.70 | 681,372 | -0.27(-0.36%) |
Mar 23, 2021 | 75.05 | 75.47 | 74.62 | 74.97 | 400,747 | -0.23(-0.31%) |
Mar 22, 2021 | 76.00 | 76.10 | 74.87 | 75.20 | 1,806,688 | +5.50(+7.89%) |
Mar 19, 2021 | 69.77 | 69.88 | 69.50 | 69.70 | 591,600 | -0.09(-0.13%) |
Mar 18, 2021 | 69.98 | 70.08 | 69.74 | 69.79 | 289,577 | -0.27(-0.39%) |
Mar 17, 2021 | 69.95 | 70.11 | 69.92 | 70.06 | 218,306 | +0.10(+0.14%) |
Mar 16, 2021 | 69.95 | 70.08 | 69.90 | 69.96 | 175,727 | -0.01(-0.01%) |
Mar 15, 2021 | 69.95 | 70.11 | 69.81 | 69.97 | 162,110 | -0.13(-0.19%) |
Mar 12, 2021 | 69.91 | 70.19 | 69.89 | 70.10 | 251,900 | +0.10(+0.14%) |
Mar 11, 2021 | 69.94 | 70.17 | 69.81 | 70.00 | 497,024 | +0.06(+0.09%) |
Mar 10, 2021 | 69.74 | 69.96 | 69.61 | 69.94 | 348,327 | +0.17(+0.24%) |
Mar 09, 2021 | 69.44 | 69.95 | 69.34 | 69.77 | 559,211 | +0.53(+0.77%) |
Mar 08, 2021 | 69.35 | 69.87 | 69.14 | 69.24 | 942,278 | +0.14(+0.20%) |
Mar 05, 2021 | 69.57 | 69.59 | 69.01 | 69.10 | 797,400 | -0.26(-0.37%) |
Mar 04, 2021 | 69.55 | 69.88 | 68.74 | 69.36 | 683,613 | -0.17(-0.24%) |
Mar 03, 2021 | 69.75 | 70.01 | 69.50 | 69.53 | 363,230 | +0.02(+0.03%) |
Mar 02, 2021 | 69.50 | 70.09 | 69.49 | 69.51 | 249,375 | -0.13(-0.19%) |
Mar 01, 2021 | 69.59 | 69.86 | 69.45 | 69.64 | 364,428 | +0.19(+0.27%) |
Feb 26, 2021 | 69.37 | 69.60 | 69.32 | 69.45 | 817,700 | +0.10(+0.14%) |
Feb 25, 2021 | 69.42 | 69.49 | 69.19 | 69.35 | 951,161 | -0.05(-0.07%) |
Feb 24, 2021 | 69.36 | 69.60 | 69.33 | 69.40 | 528,290 | +0.00(+0.00%) |
Feb 23, 2021 | 69.27 | 69.50 | 69.27 | 69.40 | 429,503 | +0.07(+0.10%) |
Feb 22, 2021 | 69.27 | 69.50 | 69.18 | 69.33 | 427,525 | -0.07(-0.10%) |
Feb 19, 2021 | 69.33 | 69.45 | 69.24 | 69.40 | 534,900 | +0.15(+0.22%) |
Feb 18, 2021 | 69.25 | 69.50 | 69.25 | 69.25 | 522,360 | +0.07(+0.10%) |
Feb 17, 2021 | 69.33 | 69.49 | 69.17 | 69.18 | 473,682 | -0.22(-0.32%) |
Feb 16, 2021 | 69.30 | 69.41 | 69.21 | 69.40 | 511,745 | +0.15(+0.22%) |
Feb 12, 2021 | 69.45 | 69.60 | 69.21 | 69.25 | 849,900 | -0.57(-0.82%) |
Feb 11, 2021 | 69.48 | 69.82 | 69.39 | 69.82 | 605,209 | +0.42(+0.61%) |
Feb 10, 2021 | 69.50 | 69.60 | 69.25 | 69.40 | 1,363,721 | -0.02(-0.03%) |
Feb 09, 2021 | 69.40 | 69.87 | 69.34 | 69.42 | 1,895,427 | -0.18(-0.26%) |
Feb 08, 2021 | 69.30 | 70.22 | 69.05 | 69.60 | 4,848,576 | +6.31(+9.97%) |
Feb 05, 2021 | 63.96 | 64.00 | 63.06 | 63.29 | 118,000 | +0.05(+0.08%) |
Feb 04, 2021 | 62.50 | 63.69 | 62.09 | 63.24 | 144,333 | +0.75(+1.20%) |
Feb 03, 2021 | 62.28 | 63.24 | 61.65 | 62.49 | 210,277 | -0.02(-0.03%) |
Feb 02, 2021 | 62.14 | 63.52 | 61.49 | 62.51 | 117,225 | +1.39(+2.27%) |