Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.29 | 82.29 | 82.29 | 30 | +0.00(+0.00%) | |
Apr 29, 2021 | 82.29 | 82.29 | 82.29 | 82.29 | 157 | -0.28(-0.34%) |
Apr 28, 2021 | 82.44 | 82.57 | 82.44 | 82.57 | 4,016 | +0.13(+0.16%) |
Apr 27, 2021 | 82.99 | 82.99 | 82.30 | 82.44 | 1,920 | +0.00(+0.00%) |
Apr 26, 2021 | 82.44 | 82.44 | 82.44 | 50 | +0.00(+0.00%) | |
Apr 23, 2021 | 82.18 | 82.44 | 82.18 | 82.44 | 806 | +0.65(+0.79%) |
Apr 22, 2021 | 81.79 | 81.79 | 81.79 | 81.79 | 553 | +0.00(+0.00%) |
Apr 21, 2021 | 81.79 | 81.79 | 81.79 | 81.79 | 415 | +0.50(+0.62%) |
Apr 20, 2021 | 81.72 | 81.72 | 81.29 | 81.29 | 7,130 | -0.71(-0.87%) |
Apr 19, 2021 | 82.00 | 82.00 | 82.00 | 82.00 | 136 | -0.20(-0.24%) |
Apr 16, 2021 | 82.27 | 82.27 | 82.20 | 82.20 | 2,079 | +1.60(+1.99%) |
Apr 14, 2021 | 80.60 | 80.60 | 80.60 | 0 | +0.00(+0.00%) | |
Apr 13, 2021 | 80.60 | 80.60 | 80.60 | 17 | +0.00(+0.00%) | |
Apr 12, 2021 | 80.60 | 80.60 | 80.60 | 40 | +0.00(+0.00%) | |
Apr 09, 2021 | 80.60 | 80.60 | 80.60 | 10 | +0.00(+0.00%) | |
Apr 08, 2021 | 80.52 | 80.60 | 80.52 | 80.60 | 6,257 | +0.34(+0.42%) |
Apr 07, 2021 | 81.01 | 81.01 | 80.08 | 80.26 | 1,400 | +0.06(+0.07%) |
Apr 06, 2021 | 80.20 | 80.20 | 80.20 | 20 | +0.00(+0.00%) | |
Apr 05, 2021 | 80.20 | 80.20 | 80.20 | 80.20 | 734 | +1.43(+1.82%) |
Apr 01, 2021 | 78.77 | 78.77 | 78.77 | 0 | +0.28(+0.36%) | |
Mar 31, 2021 | 78.24 | 78.49 | 78.18 | 78.49 | 4,420 | +0.75(+0.96%) |
Mar 30, 2021 | 77.87 | 77.87 | 77.74 | 77.74 | 1,278 | -0.34(-0.44%) |
Mar 29, 2021 | 78.20 | 78.20 | 77.94 | 78.08 | 881 | +0.83(+1.07%) |
Mar 26, 2021 | 77.25 | 77.25 | 77.25 | 77.25 | 100 | +0.25(+0.32%) |
Mar 25, 2021 | 76.80 | 77.00 | 75.91 | 77.00 | 3,302 | +0.20(+0.26%) |
Mar 24, 2021 | 77.40 | 77.40 | 76.76 | 76.80 | 800 | -0.66(-0.85%) |
Mar 23, 2021 | 77.46 | 77.46 | 77.46 | 77.46 | 209 | -0.15(-0.19%) |
Mar 22, 2021 | 77.09 | 77.61 | 77.09 | 77.61 | 5,115 | +0.44(+0.57%) |
Mar 19, 2021 | 77.17 | 77.17 | 77.17 | 77.17 | 170 | -0.55(-0.71%) |
Mar 18, 2021 | 77.72 | 77.72 | 77.72 | 77.72 | 540 | -0.02(-0.03%) |
Mar 17, 2021 | 77.74 | 77.74 | 77.74 | 77.74 | 2,529 | +0.04(+0.05%) |
Mar 15, 2021 | 77.70 | 77.70 | 77.70 | 0 | +0.40(+0.52%) | |
Mar 12, 2021 | 77.30 | 77.30 | 77.30 | 77.30 | 6,268 | -0.13(-0.17%) |
Mar 11, 2021 | 77.69 | 77.70 | 77.43 | 77.43 | 962 | +0.59(+0.77%) |
Mar 10, 2021 | 76.80 | 76.84 | 76.76 | 76.84 | 2,399 | +0.37(+0.48%) |
Mar 09, 2021 | 76.47 | 76.47 | 76.47 | 76.47 | 103 | +1.07(+1.42%) |
Mar 08, 2021 | 75.40 | 75.40 | 75.40 | 75.40 | 120 | -0.20(-0.26%) |
Mar 05, 2021 | 73.75 | 75.60 | 73.75 | 75.60 | 1,587 | +1.89(+2.56%) |
Mar 04, 2021 | 73.71 | 73.71 | 73.71 | 73.71 | 164 | -2.77(-3.62%) |
Mar 02, 2021 | 76.48 | 76.48 | 76.48 | 0 | -0.26(-0.34%) | |
Mar 01, 2021 | 75.76 | 76.74 | 75.76 | 76.74 | 376 | +1.64(+2.18%) |
Feb 26, 2021 | 75.04 | 75.59 | 75.04 | 75.10 | 959 | -0.62(-0.82%) |
Feb 25, 2021 | 76.09 | 76.09 | 75.72 | 75.72 | 415 | -1.16(-1.51%) |
Feb 24, 2021 | 76.85 | 76.88 | 76.80 | 76.88 | 23,120 | +0.43(+0.56%) |
Feb 23, 2021 | 75.60 | 76.45 | 75.52 | 76.45 | 708 | -0.19(-0.25%) |
Feb 22, 2021 | 76.27 | 76.64 | 76.27 | 76.64 | 735 | -0.45(-0.58%) |
Feb 17, 2021 | 77.09 | 77.09 | 77.09 | 0 | -0.26(-0.34%) | |
Feb 16, 2021 | 77.35 | 77.35 | 77.35 | 77.35 | 697 | +0.51(+0.66%) |
Feb 12, 2021 | 76.84 | 76.84 | 76.84 | 0 | +0.00(+0.00%) | |
Feb 11, 2021 | 76.83 | 76.84 | 76.83 | 76.84 | 15,004 | +0.41(+0.54%) |
Feb 10, 2021 | 76.43 | 76.43 | 76.43 | 76.43 | 460 | -0.32(-0.42%) |
Feb 09, 2021 | 76.73 | 76.75 | 76.73 | 76.75 | 202 | +0.19(+0.25%) |
Feb 08, 2021 | 76.60 | 76.60 | 76.54 | 76.56 | 3,562 | +0.87(+1.15%) |
Feb 05, 2021 | 75.69 | 75.69 | 75.69 | 3 | +0.00(+0.00%) | |
Feb 04, 2021 | 75.26 | 75.69 | 75.26 | 75.69 | 570 | +1.09(+1.46%) |
Feb 03, 2021 | 74.60 | 74.60 | 74.60 | 86 | +0.00(+0.00%) | |
Feb 02, 2021 | 74.60 | 74.60 | 74.60 | 74.60 | 825 | +0.51(+0.69%) |