Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.41 | 71.78 | 70.90 | 71.66 | 8,680,097 | +0.27(+0.38%) |
Apr 29, 2021 | 71.28 | 71.90 | 70.87 | 71.39 | 6,013,009 | +0.12(+0.17%) |
Apr 28, 2021 | 71.42 | 71.60 | 70.84 | 71.27 | 5,973,202 | -0.18(-0.25%) |
Apr 27, 2021 | 72.04 | 72.25 | 71.26 | 71.44 | 6,350,766 | -0.60(-0.83%) |
Apr 26, 2021 | 72.47 | 72.67 | 71.68 | 72.04 | 8,031,136 | -0.29(-0.40%) |
Apr 23, 2021 | 72.29 | 72.69 | 71.95 | 72.33 | 6,528,299 | -0.07(-0.10%) |
Apr 22, 2021 | 72.29 | 73.31 | 72.13 | 72.41 | 8,936,429 | +0.32(+0.45%) |
Apr 21, 2021 | 74.77 | 75.05 | 71.82 | 72.08 | 9,262,583 | -2.37(-3.18%) |
Apr 20, 2021 | 73.64 | 74.85 | 73.62 | 74.45 | 7,779,047 | +0.68(+0.93%) |
Apr 19, 2021 | 74.88 | 75.23 | 73.61 | 73.76 | 8,283,207 | -1.06(-1.42%) |
Apr 16, 2021 | 74.63 | 75.26 | 74.19 | 74.83 | 16,359,527 | +0.70(+0.95%) |
Apr 15, 2021 | 73.23 | 74.21 | 73.05 | 74.12 | 5,421,932 | +0.97(+1.33%) |
Apr 14, 2021 | 72.61 | 73.25 | 72.46 | 73.15 | 4,844,042 | +0.08(+0.11%) |
Apr 13, 2021 | 71.44 | 73.22 | 71.42 | 73.07 | 6,834,790 | +1.29(+1.80%) |
Apr 12, 2021 | 71.91 | 72.38 | 71.38 | 71.78 | 6,547,152 | -0.28(-0.38%) |
Apr 09, 2021 | 72.02 | 72.28 | 71.76 | 72.05 | 5,375,655 | +0.17(+0.23%) |
Apr 08, 2021 | 71.83 | 72.49 | 71.59 | 71.89 | 8,063,495 | +0.32(+0.45%) |
Apr 07, 2021 | 71.75 | 72.17 | 70.98 | 71.56 | 7,313,424 | -0.14(-0.19%) |
Apr 06, 2021 | 70.79 | 71.88 | 70.21 | 71.70 | 7,107,134 | +0.72(+1.02%) |
Apr 05, 2021 | 70.76 | 71.63 | 70.76 | 70.98 | 7,927,107 | +0.93(+1.33%) |
Apr 01, 2021 | 69.80 | 70.61 | 69.69 | 70.05 | 7,083,853 | +0.15(+0.21%) |
Mar 31, 2021 | 68.91 | 70.21 | 68.81 | 69.90 | 10,200,599 | +1.28(+1.87%) |
Mar 30, 2021 | 68.51 | 68.93 | 68.17 | 68.62 | 6,451,145 | -0.54(-0.78%) |
Mar 29, 2021 | 68.51 | 69.52 | 68.13 | 69.15 | 9,350,197 | +0.68(+1.00%) |
Mar 26, 2021 | 67.58 | 68.53 | 67.15 | 68.47 | 10,931,411 | +0.56(+0.83%) |
Mar 25, 2021 | 67.59 | 68.16 | 67.00 | 67.90 | 7,381,084 | +0.57(+0.85%) |
Mar 24, 2021 | 67.88 | 68.10 | 66.93 | 67.33 | 15,724,954 | -1.10(-1.61%) |
Mar 23, 2021 | 66.17 | 68.68 | 66.17 | 68.43 | 11,599,242 | +2.15(+3.25%) |
Mar 22, 2021 | 65.42 | 66.96 | 65.42 | 66.28 | 10,879,272 | +0.79(+1.20%) |
Mar 19, 2021 | 65.80 | 67.15 | 64.77 | 65.49 | 24,669,688 | -0.27(-0.41%) |
Mar 18, 2021 | 67.49 | 67.50 | 64.96 | 65.76 | 15,358,467 | -1.69(-2.51%) |
Mar 17, 2021 | 69.34 | 69.51 | 67.31 | 67.45 | 11,186,973 | -2.24(-3.21%) |
Mar 16, 2021 | 69.49 | 70.58 | 69.46 | 69.69 | 7,044,160 | -0.13(-0.19%) |
Mar 15, 2021 | 69.79 | 70.45 | 69.37 | 69.82 | 7,712,209 | -0.14(-0.20%) |
Mar 12, 2021 | 69.50 | 70.27 | 68.45 | 69.96 | 6,612,454 | +0.75(+1.08%) |
Mar 11, 2021 | 69.30 | 69.84 | 68.84 | 69.21 | 7,141,787 | +0.37(+0.54%) |
Mar 10, 2021 | 68.44 | 69.10 | 67.20 | 68.84 | 8,920,497 | +0.41(+0.59%) |
Mar 09, 2021 | 66.94 | 69.07 | 66.86 | 68.43 | 10,127,893 | +2.92(+4.46%) |
Mar 08, 2021 | 65.64 | 66.97 | 65.22 | 65.51 | 13,497,831 | +0.15(+0.23%) |
Mar 05, 2021 | 66.20 | 66.56 | 63.17 | 65.36 | 16,776,842 | -0.55(-0.83%) |
Mar 04, 2021 | 66.83 | 67.54 | 65.17 | 65.91 | 12,973,725 | -1.14(-1.70%) |
Mar 03, 2021 | 70.06 | 70.20 | 66.65 | 67.04 | 12,705,015 | -2.79(-4.00%) |
Mar 02, 2021 | 70.84 | 71.05 | 69.75 | 69.84 | 9,451,821 | -0.34(-0.49%) |
Mar 01, 2021 | 69.00 | 71.10 | 68.75 | 70.18 | 13,192,832 | +2.25(+3.31%) |
Feb 26, 2021 | 68.67 | 69.85 | 67.92 | 67.93 | 13,611,070 | -0.54(-0.78%) |
Feb 25, 2021 | 67.81 | 68.73 | 67.22 | 68.47 | 12,701,885 | +0.63(+0.93%) |
Feb 24, 2021 | 68.82 | 68.89 | 67.44 | 67.83 | 13,373,651 | -0.87(-1.27%) |
Feb 23, 2021 | 68.97 | 68.97 | 67.42 | 68.71 | 13,828,720 | -0.36(-0.52%) |
Feb 22, 2021 | 71.55 | 71.68 | 68.56 | 69.07 | 14,339,496 | -2.76(-3.84%) |
Feb 19, 2021 | 73.98 | 74.11 | 71.69 | 71.83 | 10,504,891 | -2.42(-3.26%) |
Feb 18, 2021 | 74.34 | 74.76 | 73.52 | 74.24 | 5,848,869 | +0.05(+0.06%) |
Feb 17, 2021 | 74.34 | 74.52 | 73.22 | 74.20 | 9,423,920 | -0.47(-0.63%) |
Feb 16, 2021 | 76.60 | 76.86 | 74.48 | 74.67 | 9,036,787 | -1.78(-2.33%) |
Feb 12, 2021 | 77.28 | 77.41 | 75.98 | 76.45 | 6,292,670 | -0.75(-0.98%) |
Feb 11, 2021 | 77.25 | 77.99 | 76.89 | 77.21 | 4,802,136 | +0.04(+0.05%) |
Feb 10, 2021 | 78.12 | 78.16 | 76.75 | 77.17 | 6,742,466 | +0.07(+0.10%) |
Feb 09, 2021 | 76.85 | 77.59 | 76.33 | 77.09 | 5,445,499 | +0.40(+0.52%) |
Feb 08, 2021 | 77.25 | 77.92 | 76.45 | 76.70 | 7,383,450 | -0.18(-0.24%) |
Feb 05, 2021 | 76.68 | 77.75 | 76.33 | 76.88 | 6,247,653 | +0.55(+0.72%) |
Feb 04, 2021 | 76.35 | 76.84 | 75.94 | 76.33 | 6,956,404 | -0.05(-0.06%) |
Feb 03, 2021 | 76.75 | 77.14 | 76.24 | 76.38 | 6,491,777 | +0.11(+0.14%) |
Feb 02, 2021 | 75.51 | 77.68 | 75.46 | 76.27 | 7,224,338 | +1.13(+1.51%) |