Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.50 | 76.76 | 76.43 | 76.60 | 53,055 | -0.19(-0.24%) |
Apr 29, 2021 | 76.85 | 77.08 | 76.21 | 76.78 | 77,679 | +0.59(+0.77%) |
Apr 28, 2021 | 76.29 | 76.47 | 76.10 | 76.19 | 50,271 | -0.22(-0.28%) |
Apr 27, 2021 | 76.23 | 76.64 | 76.23 | 76.41 | 105,322 | +0.27(+0.35%) |
Apr 26, 2021 | 76.38 | 76.38 | 75.85 | 76.14 | 47,372 | -0.04(-0.05%) |
Apr 23, 2021 | 75.80 | 76.46 | 75.64 | 76.18 | 52,546 | +0.55(+0.73%) |
Apr 22, 2021 | 76.13 | 76.28 | 75.31 | 75.63 | 76,797 | -0.37(-0.49%) |
Apr 21, 2021 | 75.17 | 76.08 | 75.12 | 76.01 | 107,873 | +0.37(+0.49%) |
Apr 20, 2021 | 76.36 | 76.38 | 75.23 | 75.63 | 67,076 | -0.91(-1.19%) |
Apr 19, 2021 | 77.00 | 77.08 | 76.30 | 76.55 | 57,311 | -0.45(-0.59%) |
Apr 16, 2021 | 77.04 | 77.10 | 76.74 | 77.00 | 48,167 | +0.41(+0.54%) |
Apr 15, 2021 | 76.55 | 76.65 | 76.39 | 76.59 | 50,988 | +0.55(+0.72%) |
Apr 14, 2021 | 76.31 | 76.76 | 75.99 | 76.04 | 66,937 | -0.30(-0.40%) |
Apr 13, 2021 | 76.33 | 76.43 | 75.96 | 76.34 | 53,662 | +0.12(+0.15%) |
Apr 12, 2021 | 76.31 | 76.39 | 75.91 | 76.22 | 95,290 | -0.05(-0.06%) |
Apr 09, 2021 | 75.77 | 76.34 | 75.59 | 76.27 | 68,636 | +0.40(+0.53%) |
Apr 08, 2021 | 75.90 | 75.92 | 75.48 | 75.87 | 57,180 | +0.27(+0.36%) |
Apr 07, 2021 | 75.92 | 75.93 | 75.49 | 75.59 | 67,377 | -0.24(-0.31%) |
Apr 06, 2021 | 75.35 | 76.10 | 75.35 | 75.83 | 147,918 | +0.57(+0.76%) |
Apr 05, 2021 | 74.86 | 75.41 | 74.86 | 75.26 | 183,919 | +0.90(+1.21%) |
Apr 01, 2021 | 73.83 | 74.41 | 73.82 | 74.36 | 235,338 | +0.87(+1.19%) |
Mar 31, 2021 | 73.75 | 74.00 | 73.48 | 73.48 | 103,326 | +0.00(+0.00%) |
Mar 30, 2021 | 73.17 | 73.66 | 73.03 | 73.48 | 48,593 | +0.29(+0.40%) |
Mar 29, 2021 | 73.39 | 73.66 | 72.67 | 73.19 | 137,134 | -0.28(-0.39%) |
Mar 26, 2021 | 73.46 | 73.54 | 72.30 | 73.47 | 50,611 | +0.39(+0.54%) |
Mar 25, 2021 | 72.03 | 73.31 | 71.86 | 73.08 | 244,889 | +0.67(+0.93%) |
Mar 24, 2021 | 73.90 | 73.90 | 72.41 | 72.41 | 94,547 | -1.13(-1.53%) |
Mar 23, 2021 | 74.22 | 74.36 | 73.39 | 73.53 | 59,855 | -0.84(-1.13%) |
Mar 22, 2021 | 74.07 | 74.61 | 74.04 | 74.38 | 81,468 | +0.34(+0.46%) |
Mar 19, 2021 | 73.52 | 74.31 | 73.06 | 74.03 | 80,032 | +0.61(+0.83%) |
Mar 18, 2021 | 74.24 | 74.48 | 73.39 | 73.43 | 200,461 | -1.27(-1.69%) |
Mar 17, 2021 | 74.33 | 74.89 | 73.78 | 74.69 | 77,747 | +0.25(+0.33%) |
Mar 16, 2021 | 74.92 | 74.92 | 74.15 | 74.45 | 112,761 | -0.31(-0.42%) |
Mar 15, 2021 | 74.36 | 74.78 | 74.00 | 74.76 | 134,347 | +0.76(+1.02%) |
Mar 12, 2021 | 73.04 | 74.01 | 72.97 | 74.00 | 187,083 | +0.66(+0.90%) |
Mar 11, 2021 | 73.25 | 73.68 | 73.02 | 73.35 | 96,538 | +0.73(+1.00%) |
Mar 10, 2021 | 72.49 | 73.03 | 72.22 | 72.62 | 469,101 | +0.82(+1.15%) |
Mar 09, 2021 | 72.15 | 72.36 | 71.66 | 71.80 | 1,061,283 | +0.53(+0.74%) |
Mar 08, 2021 | 70.84 | 72.03 | 70.75 | 71.27 | 74,891 | +0.73(+1.03%) |
Mar 05, 2021 | 70.19 | 70.67 | 68.05 | 70.54 | 78,911 | +0.93(+1.34%) |
Mar 04, 2021 | 70.65 | 70.93 | 68.57 | 69.61 | 162,722 | -1.15(-1.62%) |
Mar 03, 2021 | 71.81 | 71.91 | 70.76 | 70.76 | 242,721 | -0.99(-1.38%) |
Mar 02, 2021 | 72.48 | 72.60 | 71.74 | 71.75 | 86,316 | -0.49(-0.68%) |
Mar 01, 2021 | 71.95 | 72.45 | 71.71 | 72.24 | 133,245 | +1.36(+1.92%) |
Feb 26, 2021 | 71.00 | 71.62 | 70.22 | 70.88 | 120,304 | +0.26(+0.38%) |
Feb 25, 2021 | 72.52 | 72.59 | 70.40 | 70.61 | 74,031 | -1.93(-2.66%) |
Feb 24, 2021 | 72.20 | 72.70 | 71.72 | 72.54 | 180,312 | +0.26(+0.37%) |
Feb 23, 2021 | 71.95 | 72.57 | 70.62 | 72.28 | 126,175 | +0.05(+0.07%) |
Feb 22, 2021 | 71.97 | 72.95 | 71.97 | 72.23 | 190,535 | -0.15(-0.20%) |
Feb 19, 2021 | 72.58 | 72.86 | 72.32 | 72.38 | 36,193 | +0.05(+0.07%) |
Feb 18, 2021 | 71.88 | 72.54 | 71.75 | 72.33 | 89,899 | -0.31(-0.43%) |
Feb 17, 2021 | 71.99 | 72.65 | 71.87 | 72.64 | 39,915 | +0.25(+0.35%) |
Feb 16, 2021 | 72.48 | 72.64 | 72.10 | 72.39 | 66,224 | +0.06(+0.08%) |
Feb 12, 2021 | 72.25 | 72.34 | 72.04 | 72.33 | 47,815 | +0.03(+0.04%) |
Feb 11, 2021 | 72.58 | 72.58 | 72.01 | 72.30 | 41,419 | -0.14(-0.19%) |
Feb 10, 2021 | 72.81 | 72.81 | 71.80 | 72.44 | 80,802 | +0.08(+0.11%) |
Feb 09, 2021 | 72.17 | 72.56 | 72.00 | 72.36 | 90,303 | +0.07(+0.09%) |
Feb 08, 2021 | 71.94 | 72.29 | 71.77 | 72.29 | 140,456 | +0.70(+0.97%) |
Feb 05, 2021 | 71.49 | 71.69 | 71.31 | 71.59 | 103,277 | +0.56(+0.79%) |
Feb 04, 2021 | 70.21 | 71.03 | 70.21 | 71.03 | 91,271 | +1.17(+1.67%) |
Feb 03, 2021 | 70.03 | 70.29 | 69.69 | 69.87 | 75,169 | +0.03(+0.04%) |
Feb 02, 2021 | 69.13 | 70.24 | 69.13 | 69.84 | 52,965 | +1.43(+2.09%) |