Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.97 | 72.34 | 70.09 | 70.93 | 586,638 | -1.77(-2.44%) |
Apr 29, 2021 | 73.99 | 74.86 | 71.91 | 72.70 | 527,823 | -0.51(-0.70%) |
Apr 28, 2021 | 73.47 | 74.57 | 72.57 | 73.21 | 625,748 | -0.77(-1.05%) |
Apr 27, 2021 | 75.33 | 75.66 | 73.80 | 73.98 | 602,612 | -0.94(-1.26%) |
Apr 26, 2021 | 75.59 | 75.98 | 73.82 | 74.92 | 455,339 | -0.21(-0.27%) |
Apr 23, 2021 | 74.45 | 76.31 | 73.57 | 75.13 | 545,705 | +0.87(+1.17%) |
Apr 22, 2021 | 76.27 | 76.95 | 73.96 | 74.26 | 831,027 | -0.23(-0.30%) |
Apr 21, 2021 | 74.43 | 74.78 | 73.39 | 74.48 | 597,697 | -0.07(-0.09%) |
Apr 20, 2021 | 73.73 | 75.01 | 72.96 | 74.55 | 672,989 | +1.06(+1.44%) |
Apr 19, 2021 | 78.50 | 78.78 | 72.77 | 73.49 | 1,252,721 | -5.67(-7.16%) |
Apr 16, 2021 | 78.21 | 79.31 | 76.04 | 79.17 | 6,112,390 | +1.71(+2.21%) |
Apr 15, 2021 | 77.90 | 78.33 | 75.63 | 77.45 | 819,084 | +0.19(+0.24%) |
Apr 14, 2021 | 75.49 | 77.84 | 75.45 | 77.27 | 876,117 | +2.17(+2.88%) |
Apr 13, 2021 | 73.90 | 75.59 | 72.76 | 75.10 | 878,958 | +1.47(+2.00%) |
Apr 12, 2021 | 74.09 | 74.41 | 72.08 | 73.63 | 685,974 | -1.23(-1.65%) |
Apr 09, 2021 | 73.31 | 74.87 | 72.00 | 74.86 | 630,837 | +0.87(+1.18%) |
Apr 08, 2021 | 74.02 | 75.08 | 73.29 | 73.99 | 1,054,110 | +0.76(+1.04%) |
Apr 07, 2021 | 75.82 | 75.98 | 72.73 | 73.23 | 661,033 | -2.88(-3.78%) |
Apr 06, 2021 | 76.46 | 77.88 | 75.44 | 76.11 | 656,123 | -0.70(-0.91%) |
Apr 05, 2021 | 78.09 | 80.30 | 76.24 | 76.80 | 1,341,026 | -0.51(-0.66%) |
Apr 01, 2021 | 77.75 | 79.44 | 76.45 | 77.31 | 648,803 | +0.38(+0.50%) |
Mar 31, 2021 | 76.54 | 77.69 | 75.47 | 76.93 | 785,330 | +2.40(+3.22%) |
Mar 30, 2021 | 74.11 | 76.01 | 72.63 | 74.53 | 679,894 | +0.94(+1.28%) |
Mar 29, 2021 | 73.89 | 74.70 | 71.64 | 73.59 | 803,971 | -0.15(-0.20%) |
Mar 26, 2021 | 73.70 | 75.25 | 71.81 | 73.74 | 755,474 | +0.74(+1.02%) |
Mar 25, 2021 | 71.35 | 73.03 | 69.79 | 72.99 | 1,366,466 | +0.34(+0.47%) |
Mar 24, 2021 | 76.38 | 76.46 | 72.50 | 72.65 | 846,381 | -3.35(-4.41%) |
Mar 23, 2021 | 77.64 | 77.99 | 75.26 | 76.00 | 459,586 | -2.35(-3.00%) |
Mar 22, 2021 | 74.97 | 79.09 | 73.71 | 78.35 | 881,559 | +3.88(+5.21%) |
Mar 19, 2021 | 75.84 | 76.59 | 74.44 | 74.47 | 1,304,854 | -0.89(-1.18%) |
Mar 18, 2021 | 77.13 | 77.17 | 75.05 | 75.36 | 895,045 | -2.50(-3.21%) |
Mar 17, 2021 | 79.17 | 79.55 | 77.05 | 77.86 | 726,315 | -2.71(-3.37%) |
Mar 16, 2021 | 82.49 | 82.90 | 79.71 | 80.58 | 448,533 | -1.90(-2.30%) |
Mar 15, 2021 | 84.31 | 84.94 | 80.88 | 82.48 | 689,548 | -3.17(-3.71%) |
Mar 12, 2021 | 84.41 | 86.00 | 83.79 | 85.65 | 421,885 | +0.20(+0.23%) |
Mar 11, 2021 | 85.36 | 86.68 | 84.66 | 85.45 | 535,839 | +1.58(+1.88%) |
Mar 10, 2021 | 84.59 | 87.06 | 82.50 | 83.88 | 689,375 | +1.39(+1.69%) |
Mar 09, 2021 | 80.21 | 83.38 | 80.02 | 82.49 | 843,771 | +5.01(+6.46%) |
Mar 08, 2021 | 78.22 | 80.60 | 76.44 | 77.48 | 748,206 | -0.98(-1.25%) |
Mar 05, 2021 | 77.71 | 78.75 | 71.75 | 78.46 | 1,077,530 | +1.96(+2.56%) |
Mar 04, 2021 | 79.46 | 80.21 | 74.75 | 76.50 | 1,062,212 | -2.97(-3.74%) |
Mar 03, 2021 | 80.74 | 81.78 | 78.17 | 79.47 | 1,021,219 | -1.71(-2.11%) |
Mar 02, 2021 | 84.06 | 85.63 | 80.53 | 81.19 | 1,392,609 | -1.64(-1.98%) |
Mar 01, 2021 | 81.33 | 85.74 | 80.04 | 82.83 | 2,942,771 | -0.98(-1.17%) |
Feb 26, 2021 | 88.20 | 88.50 | 82.53 | 83.81 | 1,336,256 | -4.58(-5.18%) |
Feb 25, 2021 | 96.56 | 96.61 | 86.22 | 88.39 | 1,405,687 | -13.31(-13.09%) |
Feb 24, 2021 | 101.81 | 101.89 | 100.33 | 101.70 | 676,746 | +0.56(+0.55%) |
Feb 23, 2021 | 100.36 | 101.74 | 95.14 | 101.14 | 941,534 | -1.85(-1.80%) |
Feb 22, 2021 | 109.08 | 109.39 | 102.63 | 102.99 | 640,515 | -7.28(-6.60%) |
Feb 19, 2021 | 107.01 | 111.36 | 106.62 | 110.27 | 682,848 | +4.06(+3.82%) |
Feb 18, 2021 | 112.72 | 113.00 | 106.15 | 106.21 | 785,848 | -7.44(-6.55%) |
Feb 17, 2021 | 114.58 | 114.85 | 111.72 | 113.65 | 715,040 | -1.68(-1.46%) |
Feb 16, 2021 | 116.77 | 118.04 | 113.49 | 115.34 | 778,225 | -0.86(-0.74%) |
Feb 12, 2021 | 120.39 | 122.10 | 115.31 | 116.20 | 663,937 | -5.65(-4.64%) |
Feb 11, 2021 | 123.18 | 123.56 | 120.87 | 121.85 | 763,670 | -1.43(-1.16%) |
Feb 10, 2021 | 123.26 | 126.07 | 122.12 | 123.28 | 531,466 | +4.09(+3.43%) |
Feb 09, 2021 | 120.33 | 122.11 | 118.66 | 119.19 | 615,632 | -0.99(-0.82%) |
Feb 08, 2021 | 118.06 | 122.27 | 117.88 | 120.18 | 463,829 | +3.83(+3.29%) |
Feb 05, 2021 | 114.86 | 117.12 | 112.59 | 116.35 | 685,199 | +2.22(+1.95%) |
Feb 04, 2021 | 112.93 | 114.29 | 111.73 | 114.13 | 251,203 | +1.79(+1.59%) |
Feb 03, 2021 | 110.89 | 112.95 | 109.89 | 112.34 | 328,503 | +1.62(+1.47%) |
Feb 02, 2021 | 114.85 | 115.11 | 109.41 | 110.72 | 453,498 | -3.32(-2.91%) |