Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.26 | 78.74 | 77.68 | 78.63 | 1,454,166 | +0.65(+0.83%) |
Apr 29, 2021 | 77.57 | 78.33 | 77.57 | 77.99 | 1,087,346 | +0.45(+0.59%) |
Apr 28, 2021 | 77.63 | 77.77 | 77.21 | 77.53 | 680,514 | +0.19(+0.24%) |
Apr 27, 2021 | 77.87 | 77.99 | 77.33 | 77.35 | 793,932 | -0.70(-0.89%) |
Apr 26, 2021 | 78.73 | 78.78 | 77.99 | 78.04 | 872,075 | -0.54(-0.68%) |
Apr 23, 2021 | 78.58 | 78.96 | 78.15 | 78.58 | 1,038,135 | -0.03(-0.04%) |
Apr 22, 2021 | 78.70 | 79.03 | 77.93 | 78.61 | 1,410,991 | -0.25(-0.32%) |
Apr 21, 2021 | 79.86 | 80.23 | 78.81 | 78.86 | 1,116,408 | -0.75(-0.94%) |
Apr 20, 2021 | 77.92 | 79.87 | 77.27 | 79.61 | 1,472,179 | +1.95(+2.51%) |
Apr 19, 2021 | 78.25 | 78.31 | 77.51 | 77.66 | 1,423,517 | -0.42(-0.53%) |
Apr 16, 2021 | 77.81 | 78.46 | 77.58 | 78.08 | 1,410,038 | +0.61(+0.79%) |
Apr 15, 2021 | 76.74 | 77.62 | 76.74 | 77.47 | 1,391,337 | +0.89(+1.16%) |
Apr 14, 2021 | 75.79 | 76.62 | 75.78 | 76.58 | 1,380,344 | +0.32(+0.41%) |
Apr 13, 2021 | 75.46 | 76.42 | 74.93 | 76.26 | 1,545,133 | +1.45(+1.93%) |
Apr 12, 2021 | 74.95 | 75.59 | 74.51 | 74.82 | 1,795,396 | +0.18(+0.24%) |
Apr 09, 2021 | 75.17 | 75.52 | 74.40 | 74.64 | 1,480,060 | -0.54(-0.71%) |
Apr 08, 2021 | 75.55 | 75.83 | 75.01 | 75.18 | 1,505,335 | -0.18(-0.23%) |
Apr 07, 2021 | 75.61 | 75.91 | 74.92 | 75.35 | 1,336,927 | -0.19(-0.25%) |
Apr 06, 2021 | 75.34 | 75.79 | 74.84 | 75.54 | 1,090,805 | +0.01(+0.01%) |
Apr 05, 2021 | 75.04 | 76.36 | 75.04 | 75.53 | 1,494,948 | +0.43(+0.57%) |
Apr 01, 2021 | 74.68 | 75.47 | 74.44 | 75.10 | 1,199,541 | -0.31(-0.41%) |
Mar 31, 2021 | 75.20 | 75.64 | 74.90 | 75.41 | 1,497,526 | +0.03(+0.04%) |
Mar 30, 2021 | 75.97 | 76.43 | 74.89 | 75.38 | 1,148,578 | -1.24(-1.62%) |
Mar 29, 2021 | 75.53 | 77.10 | 75.36 | 76.62 | 987,963 | +1.12(+1.49%) |
Mar 26, 2021 | 75.47 | 75.87 | 74.45 | 75.50 | 1,753,889 | -0.12(-0.16%) |
Mar 25, 2021 | 75.45 | 76.41 | 74.85 | 75.62 | 985,215 | +0.56(+0.74%) |
Mar 24, 2021 | 73.58 | 75.37 | 73.38 | 75.07 | 1,691,783 | +0.94(+1.26%) |
Mar 23, 2021 | 72.37 | 74.33 | 72.00 | 74.13 | 1,078,123 | +1.86(+2.58%) |
Mar 22, 2021 | 72.80 | 73.07 | 72.00 | 72.27 | 1,863,971 | -0.77(-1.05%) |
Mar 19, 2021 | 72.88 | 73.43 | 72.27 | 73.04 | 3,238,373 | +0.24(+0.33%) |
Mar 18, 2021 | 72.51 | 73.09 | 71.88 | 72.80 | 1,468,290 | +0.40(+0.55%) |
Mar 17, 2021 | 73.08 | 73.26 | 72.31 | 72.40 | 1,440,428 | -0.35(-0.48%) |
Mar 16, 2021 | 72.69 | 73.39 | 72.54 | 72.75 | 1,553,095 | -0.31(-0.42%) |
Mar 15, 2021 | 71.88 | 73.09 | 71.66 | 73.05 | 1,722,786 | +1.41(+1.97%) |
Mar 12, 2021 | 70.77 | 72.29 | 70.44 | 71.65 | 1,723,895 | +1.14(+1.62%) |
Mar 11, 2021 | 70.52 | 71.06 | 70.31 | 70.51 | 3,595,489 | -0.11(-0.16%) |
Mar 10, 2021 | 69.65 | 70.71 | 69.36 | 70.62 | 3,787,316 | +1.36(+1.97%) |
Mar 09, 2021 | 68.23 | 69.58 | 68.23 | 69.25 | 3,065,102 | +1.00(+1.47%) |
Mar 08, 2021 | 67.38 | 68.95 | 67.05 | 68.25 | 1,508,632 | +1.22(+1.83%) |
Mar 05, 2021 | 65.63 | 67.44 | 65.60 | 67.03 | 1,693,292 | +1.55(+2.36%) |
Mar 04, 2021 | 65.56 | 66.85 | 65.23 | 65.48 | 1,522,740 | +0.05(+0.07%) |
Mar 03, 2021 | 65.87 | 65.97 | 64.79 | 65.44 | 1,698,846 | -0.72(-1.08%) |
Mar 02, 2021 | 65.88 | 66.40 | 65.18 | 66.16 | 1,546,507 | +0.39(+0.59%) |
Mar 01, 2021 | 65.26 | 66.28 | 65.22 | 65.77 | 1,563,391 | +1.12(+1.74%) |
Feb 26, 2021 | 65.81 | 66.83 | 64.63 | 64.65 | 2,566,460 | -1.05(-1.60%) |
Feb 25, 2021 | 65.51 | 66.30 | 65.51 | 65.70 | 1,404,763 | +0.01(+0.01%) |
Feb 24, 2021 | 65.84 | 66.25 | 65.36 | 65.69 | 1,245,636 | -0.42(-0.64%) |
Feb 23, 2021 | 65.77 | 66.97 | 65.52 | 66.11 | 1,935,791 | +0.79(+1.21%) |
Feb 22, 2021 | 66.58 | 66.70 | 64.21 | 65.32 | 2,419,988 | -1.22(-1.84%) |
Feb 19, 2021 | 68.16 | 68.22 | 66.48 | 66.54 | 1,971,449 | -1.62(-2.38%) |
Feb 18, 2021 | 67.38 | 68.65 | 67.16 | 68.16 | 1,561,916 | +0.73(+1.08%) |
Feb 17, 2021 | 67.14 | 67.71 | 66.51 | 67.43 | 1,616,518 | +0.59(+0.88%) |
Feb 16, 2021 | 67.35 | 67.75 | 66.07 | 66.85 | 1,804,865 | -0.57(-0.85%) |
Feb 12, 2021 | 66.54 | 67.54 | 66.16 | 67.42 | 1,355,786 | +0.66(+0.99%) |
Feb 11, 2021 | 67.65 | 67.90 | 66.45 | 66.75 | 1,622,206 | -0.81(-1.20%) |
Feb 10, 2021 | 67.84 | 68.31 | 67.32 | 67.56 | 1,869,608 | +0.17(+0.25%) |
Feb 09, 2021 | 67.33 | 67.62 | 66.56 | 67.40 | 845,210 | +0.62(+0.92%) |
Feb 08, 2021 | 68.35 | 68.49 | 66.48 | 66.78 | 1,779,059 | -1.48(-2.17%) |
Feb 05, 2021 | 68.27 | 68.87 | 67.94 | 68.26 | 1,351,546 | +0.25(+0.37%) |
Feb 04, 2021 | 66.82 | 68.41 | 66.47 | 68.01 | 1,579,772 | +1.09(+1.64%) |
Feb 03, 2021 | 66.95 | 67.40 | 66.60 | 66.92 | 813,464 | -0.03(-0.04%) |
Feb 02, 2021 | 67.01 | 68.57 | 66.42 | 66.95 | 987,561 | -0.06(-0.10%) |