Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.59 | 72.80 | 69.84 | 69.94 | 4,863,087 | -3.99(-5.40%) |
Apr 29, 2021 | 73.77 | 74.07 | 73.01 | 73.94 | 1,375,727 | +0.62(+0.85%) |
Apr 28, 2021 | 73.29 | 73.91 | 73.01 | 73.31 | 1,580,138 | +0.03(+0.04%) |
Apr 27, 2021 | 72.69 | 73.50 | 72.29 | 73.28 | 2,125,939 | +0.51(+0.71%) |
Apr 26, 2021 | 73.18 | 73.38 | 72.63 | 72.77 | 1,626,272 | -0.28(-0.38%) |
Apr 23, 2021 | 72.92 | 73.19 | 72.68 | 73.05 | 2,200,995 | +0.43(+0.60%) |
Apr 22, 2021 | 72.82 | 73.49 | 72.18 | 72.61 | 3,087,622 | -0.39(-0.53%) |
Apr 21, 2021 | 71.71 | 73.27 | 71.65 | 73.00 | 2,403,293 | +1.33(+1.86%) |
Apr 20, 2021 | 71.65 | 72.06 | 70.97 | 71.66 | 1,583,186 | +0.21(+0.29%) |
Apr 19, 2021 | 71.24 | 71.54 | 70.81 | 71.46 | 1,408,749 | -0.03(-0.04%) |
Apr 16, 2021 | 72.00 | 72.35 | 71.06 | 71.49 | 2,343,151 | +0.17(+0.24%) |
Apr 15, 2021 | 71.54 | 71.87 | 70.99 | 71.32 | 1,847,162 | -0.16(-0.22%) |
Apr 14, 2021 | 72.00 | 72.31 | 71.17 | 71.48 | 1,348,551 | -0.59(-0.82%) |
Apr 13, 2021 | 72.35 | 72.54 | 71.69 | 72.07 | 1,984,780 | -0.58(-0.80%) |
Apr 12, 2021 | 70.34 | 72.74 | 70.07 | 72.65 | 2,078,458 | +2.57(+3.66%) |
Apr 09, 2021 | 69.56 | 70.20 | 69.09 | 70.08 | 3,034,088 | +0.70(+1.01%) |
Apr 08, 2021 | 70.39 | 70.57 | 69.36 | 69.38 | 3,033,154 | -1.14(-1.61%) |
Apr 07, 2021 | 70.27 | 71.10 | 70.05 | 70.52 | 1,835,136 | +0.20(+0.28%) |
Apr 06, 2021 | 70.92 | 71.42 | 70.00 | 70.32 | 2,215,982 | -0.73(-1.03%) |
Apr 05, 2021 | 70.68 | 71.57 | 70.38 | 71.05 | 2,101,976 | +1.03(+1.47%) |
Apr 01, 2021 | 70.55 | 70.55 | 68.56 | 70.02 | 1,963,257 | +0.26(+0.37%) |
Mar 31, 2021 | 70.32 | 70.86 | 69.74 | 69.77 | 3,006,370 | -0.76(-1.08%) |
Mar 30, 2021 | 69.54 | 71.17 | 69.54 | 70.53 | 2,409,563 | +0.98(+1.41%) |
Mar 29, 2021 | 70.13 | 70.42 | 69.16 | 69.55 | 1,529,368 | -0.83(-1.18%) |
Mar 26, 2021 | 69.68 | 70.51 | 69.24 | 70.38 | 2,200,691 | +1.02(+1.47%) |
Mar 25, 2021 | 68.68 | 69.58 | 67.65 | 69.36 | 1,859,206 | +0.96(+1.40%) |
Mar 24, 2021 | 67.38 | 68.98 | 67.23 | 68.40 | 1,560,938 | +1.54(+2.30%) |
Mar 23, 2021 | 67.01 | 68.09 | 66.50 | 66.86 | 1,762,874 | -0.50(-0.75%) |
Mar 22, 2021 | 66.72 | 67.46 | 65.65 | 67.37 | 1,994,552 | +0.52(+0.78%) |
Mar 19, 2021 | 66.96 | 67.35 | 66.61 | 66.84 | 3,175,738 | -0.45(-0.68%) |
Mar 18, 2021 | 66.70 | 67.78 | 66.65 | 67.30 | 1,797,684 | +0.65(+0.98%) |
Mar 17, 2021 | 66.10 | 67.21 | 65.59 | 66.65 | 1,831,954 | +0.58(+0.88%) |
Mar 16, 2021 | 67.92 | 68.09 | 66.00 | 66.06 | 2,189,156 | -1.83(-2.69%) |
Mar 15, 2021 | 66.65 | 67.95 | 65.35 | 67.89 | 2,894,363 | +1.14(+1.70%) |
Mar 12, 2021 | 67.18 | 67.36 | 66.11 | 66.75 | 3,575,478 | -0.58(-0.87%) |
Mar 11, 2021 | 68.66 | 69.09 | 67.01 | 67.34 | 3,506,659 | -1.26(-1.84%) |
Mar 10, 2021 | 68.46 | 69.16 | 68.15 | 68.60 | 2,130,234 | +0.26(+0.38%) |
Mar 09, 2021 | 68.37 | 69.21 | 67.78 | 68.34 | 4,614,714 | +0.36(+0.52%) |
Mar 08, 2021 | 66.78 | 69.14 | 66.15 | 67.99 | 2,203,633 | +1.70(+2.56%) |
Mar 05, 2021 | 66.23 | 66.43 | 64.20 | 66.29 | 2,383,044 | +0.66(+1.01%) |
Mar 04, 2021 | 66.88 | 67.23 | 64.86 | 65.63 | 1,458,171 | -1.26(-1.89%) |
Mar 03, 2021 | 67.11 | 67.59 | 66.85 | 66.89 | 1,648,577 | -0.36(-0.53%) |
Mar 02, 2021 | 67.04 | 67.36 | 66.44 | 67.25 | 1,448,559 | +0.11(+0.16%) |
Mar 01, 2021 | 65.92 | 67.85 | 65.80 | 67.14 | 1,601,240 | +2.13(+3.28%) |
Feb 26, 2021 | 65.71 | 65.80 | 64.79 | 65.01 | 2,278,350 | -0.48(-0.74%) |
Feb 25, 2021 | 66.55 | 66.89 | 65.05 | 65.49 | 2,065,813 | -1.24(-1.86%) |
Feb 24, 2021 | 66.60 | 67.50 | 66.29 | 66.74 | 2,452,342 | +0.20(+0.30%) |
Feb 23, 2021 | 66.33 | 66.66 | 65.12 | 66.54 | 2,902,134 | +0.35(+0.52%) |
Feb 22, 2021 | 65.65 | 67.03 | 65.40 | 66.19 | 2,208,595 | -0.10(-0.15%) |
Feb 19, 2021 | 66.14 | 66.95 | 66.10 | 66.29 | 1,764,201 | +0.49(+0.75%) |
Feb 18, 2021 | 66.30 | 66.78 | 65.19 | 65.80 | 3,234,796 | -0.90(-1.35%) |
Feb 17, 2021 | 67.81 | 68.22 | 65.95 | 66.70 | 3,390,123 | -2.17(-3.15%) |
Feb 16, 2021 | 70.31 | 70.93 | 68.73 | 68.87 | 2,205,127 | -1.70(-2.40%) |
Feb 12, 2021 | 69.36 | 70.68 | 69.13 | 70.56 | 1,522,062 | +0.98(+1.40%) |
Feb 11, 2021 | 69.67 | 70.47 | 68.66 | 69.59 | 2,410,091 | +0.29(+0.41%) |
Feb 10, 2021 | 68.08 | 69.82 | 67.56 | 69.30 | 2,726,494 | +1.97(+2.93%) |
Feb 09, 2021 | 66.84 | 67.68 | 66.43 | 67.33 | 2,009,274 | +0.55(+0.83%) |
Feb 08, 2021 | 67.79 | 68.40 | 66.09 | 66.77 | 4,557,560 | -1.20(-1.77%) |
Feb 05, 2021 | 67.07 | 69.09 | 66.80 | 67.98 | 6,253,255 | +2.78(+4.27%) |
Feb 04, 2021 | 65.29 | 65.78 | 65.12 | 65.20 | 3,381,810 | -0.17(-0.26%) |
Feb 03, 2021 | 65.60 | 65.94 | 65.00 | 65.36 | 2,255,586 | -0.32(-0.48%) |
Feb 02, 2021 | 66.14 | 66.47 | 65.20 | 65.68 | 2,321,967 | -0.06(-0.09%) |