Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.48 | 74.84 | 74.09 | 74.46 | 479,333 | -0.10(-0.13%) |
Apr 29, 2021 | 74.07 | 74.69 | 74.01 | 74.56 | 274,408 | +0.81(+1.10%) |
Apr 28, 2021 | 73.75 | 74.01 | 73.25 | 73.75 | 644,308 | +0.03(+0.04%) |
Apr 27, 2021 | 73.59 | 74.14 | 73.40 | 73.72 | 445,263 | -0.32(-0.43%) |
Apr 26, 2021 | 74.31 | 74.31 | 73.34 | 74.04 | 1,092,258 | +0.03(+0.04%) |
Apr 23, 2021 | 73.51 | 74.35 | 73.26 | 74.01 | 688,975 | +0.34(+0.46%) |
Apr 22, 2021 | 73.58 | 74.23 | 73.34 | 73.66 | 933,501 | -0.08(-0.11%) |
Apr 21, 2021 | 73.57 | 74.21 | 73.04 | 73.74 | 558,106 | +0.46(+0.63%) |
Apr 20, 2021 | 72.39 | 73.30 | 72.16 | 73.28 | 869,471 | +0.50(+0.69%) |
Apr 19, 2021 | 72.65 | 72.99 | 72.28 | 72.77 | 679,289 | +0.40(+0.55%) |
Apr 16, 2021 | 72.38 | 72.50 | 71.74 | 72.38 | 826,648 | +0.23(+0.32%) |
Apr 15, 2021 | 71.66 | 72.37 | 71.38 | 72.15 | 959,333 | +0.82(+1.16%) |
Apr 14, 2021 | 70.55 | 71.35 | 70.54 | 71.32 | 539,465 | +0.86(+1.23%) |
Apr 13, 2021 | 70.87 | 70.89 | 70.34 | 70.46 | 999,787 | -0.44(-0.62%) |
Apr 12, 2021 | 69.65 | 71.05 | 69.65 | 70.90 | 601,941 | +1.41(+2.03%) |
Apr 09, 2021 | 71.12 | 71.12 | 69.44 | 69.48 | 853,082 | -1.59(-2.24%) |
Apr 08, 2021 | 70.67 | 71.25 | 69.91 | 71.07 | 710,351 | +0.20(+0.28%) |
Apr 07, 2021 | 71.54 | 71.63 | 69.95 | 70.88 | 989,780 | -0.57(-0.80%) |
Apr 06, 2021 | 70.34 | 71.59 | 69.93 | 71.45 | 732,738 | +0.94(+1.33%) |
Apr 05, 2021 | 69.62 | 70.65 | 69.17 | 70.51 | 404,007 | +1.16(+1.67%) |
Apr 01, 2021 | 69.08 | 69.52 | 68.95 | 69.35 | 575,292 | +0.16(+0.24%) |
Mar 31, 2021 | 69.69 | 69.93 | 69.14 | 69.19 | 577,160 | -0.63(-0.91%) |
Mar 30, 2021 | 70.03 | 70.31 | 69.12 | 69.82 | 353,522 | -0.39(-0.55%) |
Mar 29, 2021 | 70.17 | 71.34 | 69.48 | 70.21 | 322,976 | -0.12(-0.18%) |
Mar 26, 2021 | 69.29 | 70.42 | 68.76 | 70.33 | 392,848 | +1.26(+1.83%) |
Mar 25, 2021 | 67.53 | 69.21 | 67.12 | 69.07 | 345,156 | +1.58(+2.35%) |
Mar 24, 2021 | 67.29 | 68.29 | 66.96 | 67.49 | 426,642 | -0.22(-0.32%) |
Mar 23, 2021 | 68.89 | 69.27 | 67.59 | 67.70 | 558,766 | -1.34(-1.94%) |
Mar 22, 2021 | 70.04 | 70.04 | 68.55 | 69.04 | 633,869 | -0.92(-1.32%) |
Mar 19, 2021 | 68.03 | 70.60 | 67.98 | 69.97 | 1,606,692 | +2.06(+3.04%) |
Mar 18, 2021 | 68.73 | 69.04 | 67.50 | 67.91 | 458,517 | -0.87(-1.27%) |
Mar 17, 2021 | 68.71 | 69.32 | 68.49 | 68.78 | 663,226 | +0.14(+0.20%) |
Mar 16, 2021 | 68.16 | 68.71 | 67.79 | 68.64 | 426,235 | +0.55(+0.81%) |
Mar 15, 2021 | 66.60 | 68.13 | 66.60 | 68.09 | 439,811 | +1.33(+1.99%) |
Mar 12, 2021 | 67.06 | 67.64 | 66.46 | 66.76 | 350,064 | +0.03(+0.05%) |
Mar 11, 2021 | 67.04 | 67.66 | 66.64 | 66.73 | 359,353 | -0.32(-0.48%) |
Mar 10, 2021 | 66.60 | 67.63 | 66.28 | 67.05 | 772,408 | +0.43(+0.64%) |
Mar 09, 2021 | 68.20 | 68.77 | 66.62 | 66.62 | 644,802 | -1.97(-2.87%) |
Mar 08, 2021 | 68.44 | 70.01 | 68.06 | 68.59 | 656,141 | +0.84(+1.24%) |
Mar 05, 2021 | 66.51 | 67.86 | 66.51 | 67.76 | 664,832 | +1.73(+2.63%) |
Mar 04, 2021 | 64.76 | 66.71 | 64.58 | 66.02 | 756,518 | +1.47(+2.27%) |
Mar 03, 2021 | 64.27 | 64.94 | 64.06 | 64.56 | 561,793 | +0.36(+0.56%) |
Mar 02, 2021 | 64.04 | 64.84 | 63.44 | 64.19 | 544,625 | +0.17(+0.27%) |
Mar 01, 2021 | 63.44 | 64.40 | 62.95 | 64.02 | 717,923 | +1.16(+1.84%) |
Feb 26, 2021 | 63.69 | 64.42 | 62.58 | 62.87 | 801,283 | -0.53(-0.84%) |
Feb 25, 2021 | 63.97 | 64.80 | 62.72 | 63.40 | 494,039 | -0.83(-1.29%) |
Feb 24, 2021 | 64.57 | 65.14 | 64.16 | 64.23 | 502,255 | -0.27(-0.43%) |
Feb 23, 2021 | 64.29 | 64.86 | 63.29 | 64.50 | 669,546 | +0.52(+0.82%) |
Feb 22, 2021 | 63.80 | 64.29 | 63.46 | 63.98 | 345,920 | +0.04(+0.06%) |
Feb 19, 2021 | 64.43 | 64.90 | 63.75 | 63.94 | 425,395 | -0.15(-0.23%) |
Feb 18, 2021 | 64.66 | 64.95 | 63.92 | 64.09 | 585,500 | -0.75(-1.15%) |
Feb 17, 2021 | 64.90 | 65.39 | 64.46 | 64.84 | 366,469 | -0.20(-0.31%) |
Feb 16, 2021 | 65.44 | 65.58 | 64.29 | 65.04 | 648,220 | -0.41(-0.62%) |
Feb 12, 2021 | 65.35 | 65.56 | 64.39 | 65.44 | 463,900 | -0.01(-0.02%) |
Feb 11, 2021 | 64.14 | 65.79 | 63.59 | 65.46 | 641,955 | +1.18(+1.83%) |
Feb 10, 2021 | 64.82 | 65.77 | 63.87 | 64.28 | 940,737 | +0.57(+0.89%) |
Feb 09, 2021 | 64.65 | 64.68 | 63.65 | 63.71 | 538,953 | -0.64(-1.00%) |
Feb 08, 2021 | 63.38 | 64.59 | 62.75 | 64.35 | 664,683 | +1.33(+2.11%) |
Feb 05, 2021 | 64.08 | 66.61 | 62.79 | 63.02 | 1,355,794 | +0.62(+0.99%) |
Feb 04, 2021 | 61.84 | 62.88 | 61.39 | 62.41 | 657,730 | +0.63(+1.02%) |
Feb 03, 2021 | 61.69 | 62.20 | 60.07 | 61.78 | 809,731 | -0.21(-0.34%) |
Feb 02, 2021 | 62.12 | 62.83 | 61.74 | 61.99 | 698,832 | +0.46(+0.76%) |