Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.09 | 71.29 | 70.54 | 71.06 | 2,013,535 | +0.14(+0.19%) |
Apr 29, 2021 | 71.13 | 71.51 | 70.53 | 70.92 | 1,934,611 | -0.03(-0.04%) |
Apr 28, 2021 | 70.73 | 71.25 | 70.62 | 70.95 | 1,340,016 | +0.59(+0.83%) |
Apr 27, 2021 | 71.37 | 71.42 | 70.06 | 70.36 | 2,697,660 | -1.16(-1.62%) |
Apr 26, 2021 | 72.36 | 72.36 | 71.42 | 71.51 | 1,260,480 | -0.69(-0.95%) |
Apr 23, 2021 | 72.28 | 72.72 | 72.04 | 72.20 | 1,438,239 | -0.31(-0.43%) |
Apr 22, 2021 | 72.85 | 73.19 | 72.07 | 72.51 | 1,899,376 | -0.50(-0.68%) |
Apr 21, 2021 | 72.20 | 73.11 | 71.93 | 73.01 | 1,160,079 | +0.96(+1.34%) |
Apr 20, 2021 | 72.18 | 72.73 | 71.69 | 72.05 | 1,620,323 | -0.02(-0.03%) |
Apr 19, 2021 | 72.60 | 72.73 | 71.51 | 72.06 | 1,163,477 | -0.34(-0.47%) |
Apr 16, 2021 | 72.18 | 72.62 | 71.91 | 72.40 | 1,378,726 | +0.57(+0.79%) |
Apr 15, 2021 | 72.00 | 72.39 | 71.62 | 71.84 | 1,516,062 | +0.04(+0.05%) |
Apr 14, 2021 | 71.02 | 72.02 | 71.00 | 71.80 | 1,881,909 | +1.18(+1.68%) |
Apr 13, 2021 | 70.91 | 71.14 | 70.37 | 70.62 | 1,542,492 | -0.54(-0.76%) |
Apr 12, 2021 | 70.42 | 71.31 | 70.37 | 71.16 | 1,560,063 | +0.92(+1.31%) |
Apr 09, 2021 | 70.22 | 70.57 | 69.70 | 70.24 | 1,686,430 | +0.21(+0.30%) |
Apr 08, 2021 | 69.09 | 70.06 | 68.69 | 70.03 | 1,470,556 | +0.56(+0.81%) |
Apr 07, 2021 | 69.88 | 70.39 | 69.07 | 69.47 | 1,913,404 | -0.16(-0.22%) |
Apr 06, 2021 | 68.47 | 69.93 | 68.38 | 69.62 | 2,023,733 | +1.17(+1.70%) |
Apr 05, 2021 | 68.81 | 69.23 | 68.01 | 68.46 | 1,997,180 | -0.23(-0.33%) |
Apr 01, 2021 | 68.06 | 68.99 | 67.26 | 68.69 | 2,164,499 | +0.52(+0.77%) |
Mar 31, 2021 | 69.43 | 69.76 | 68.15 | 68.17 | 2,557,580 | -1.51(-2.17%) |
Mar 30, 2021 | 70.18 | 70.52 | 69.49 | 69.68 | 1,568,906 | -0.41(-0.59%) |
Mar 29, 2021 | 69.72 | 70.41 | 69.42 | 70.09 | 1,569,500 | +0.39(+0.55%) |
Mar 26, 2021 | 69.08 | 69.84 | 68.22 | 69.71 | 1,822,242 | +0.58(+0.84%) |
Mar 25, 2021 | 67.82 | 69.20 | 66.85 | 69.13 | 2,288,655 | +1.63(+2.42%) |
Mar 24, 2021 | 67.07 | 68.24 | 66.71 | 67.50 | 1,893,093 | +0.15(+0.22%) |
Mar 23, 2021 | 69.38 | 69.39 | 67.04 | 67.35 | 2,470,783 | -1.89(-2.73%) |
Mar 22, 2021 | 70.06 | 70.12 | 68.69 | 69.24 | 2,154,533 | -1.17(-1.67%) |
Mar 19, 2021 | 70.16 | 70.89 | 69.92 | 70.41 | 6,413,928 | -0.17(-0.23%) |
Mar 18, 2021 | 70.12 | 71.69 | 70.06 | 70.58 | 1,954,446 | +0.50(+0.72%) |
Mar 17, 2021 | 70.42 | 70.46 | 69.59 | 70.07 | 1,833,359 | +0.11(+0.16%) |
Mar 16, 2021 | 69.60 | 70.64 | 69.27 | 69.96 | 2,207,846 | -0.29(-0.42%) |
Mar 15, 2021 | 69.36 | 70.48 | 69.25 | 70.26 | 2,547,318 | +0.98(+1.42%) |
Mar 12, 2021 | 68.35 | 69.72 | 68.24 | 69.28 | 1,641,740 | +1.40(+2.07%) |
Mar 11, 2021 | 66.97 | 68.91 | 66.97 | 67.87 | 2,691,583 | -0.06(-0.09%) |
Mar 10, 2021 | 66.85 | 68.37 | 66.26 | 67.94 | 2,339,685 | +1.52(+2.29%) |
Mar 09, 2021 | 67.41 | 67.86 | 66.16 | 66.41 | 4,102,158 | -1.19(-1.76%) |
Mar 08, 2021 | 67.40 | 68.24 | 66.76 | 67.61 | 3,106,444 | +0.90(+1.35%) |
Mar 05, 2021 | 66.29 | 67.70 | 65.61 | 66.71 | 3,665,522 | +0.48(+0.72%) |
Mar 04, 2021 | 64.48 | 66.93 | 64.01 | 66.23 | 4,997,711 | +2.05(+3.19%) |
Mar 03, 2021 | 63.30 | 64.78 | 63.02 | 64.18 | 2,804,634 | +1.17(+1.86%) |
Mar 02, 2021 | 63.17 | 63.53 | 62.62 | 63.01 | 1,973,979 | +0.13(+0.20%) |
Mar 01, 2021 | 62.64 | 63.48 | 62.64 | 62.88 | 1,759,617 | +0.80(+1.29%) |
Feb 26, 2021 | 62.56 | 62.87 | 61.76 | 62.08 | 2,275,677 | -0.18(-0.29%) |
Feb 25, 2021 | 62.75 | 63.36 | 61.46 | 62.26 | 1,828,893 | -0.51(-0.81%) |
Feb 24, 2021 | 62.30 | 63.24 | 62.24 | 62.77 | 1,512,430 | +0.62(+1.00%) |
Feb 23, 2021 | 62.52 | 62.94 | 61.91 | 62.15 | 2,228,365 | -0.15(-0.25%) |
Feb 22, 2021 | 61.82 | 62.88 | 61.55 | 62.31 | 2,009,779 | +0.77(+1.24%) |
Feb 19, 2021 | 61.78 | 62.16 | 61.28 | 61.54 | 1,835,727 | -0.10(-0.16%) |
Feb 18, 2021 | 61.31 | 62.33 | 61.16 | 61.64 | 2,093,050 | +0.37(+0.61%) |
Feb 17, 2021 | 59.79 | 61.66 | 59.59 | 61.27 | 2,480,902 | +1.41(+2.36%) |
Feb 16, 2021 | 60.16 | 60.19 | 59.06 | 59.86 | 2,846,313 | +0.10(+0.17%) |
Feb 12, 2021 | 59.33 | 60.53 | 59.03 | 59.76 | 2,967,861 | +0.20(+0.34%) |
Feb 11, 2021 | 59.25 | 60.50 | 57.62 | 59.56 | 6,628,844 | -3.59(-5.69%) |
Feb 10, 2021 | 63.69 | 64.32 | 62.56 | 63.15 | 3,653,968 | -0.20(-0.32%) |
Feb 09, 2021 | 62.01 | 63.67 | 62.01 | 63.35 | 2,759,265 | +1.41(+2.28%) |
Feb 08, 2021 | 61.98 | 63.02 | 61.59 | 61.93 | 2,718,331 | +1.61(+2.67%) |
Feb 05, 2021 | 60.56 | 61.21 | 60.17 | 60.32 | 1,829,583 | -0.04(-0.06%) |
Feb 04, 2021 | 59.71 | 60.56 | 59.57 | 60.36 | 1,453,586 | +0.68(+1.15%) |
Feb 03, 2021 | 58.74 | 60.07 | 58.42 | 59.67 | 1,752,385 | +1.14(+1.95%) |
Feb 02, 2021 | 58.79 | 59.03 | 57.47 | 58.53 | 2,225,348 | +0.03(+0.05%) |