Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.10 | 72.46 | 70.21 | 71.05 | 585,651 | -1.78(-2.44%) |
Apr 29, 2021 | 74.12 | 74.98 | 72.03 | 72.82 | 526,935 | -0.51(-0.70%) |
Apr 28, 2021 | 73.60 | 74.69 | 72.69 | 73.33 | 624,696 | -0.78(-1.05%) |
Apr 27, 2021 | 75.45 | 75.79 | 73.93 | 74.11 | 601,599 | -0.94(-1.26%) |
Apr 26, 2021 | 75.72 | 76.10 | 73.94 | 75.05 | 454,573 | -0.21(-0.27%) |
Apr 23, 2021 | 74.58 | 76.44 | 73.70 | 75.26 | 544,787 | +0.87(+1.17%) |
Apr 22, 2021 | 76.39 | 77.08 | 74.09 | 74.38 | 829,630 | -0.23(-0.30%) |
Apr 21, 2021 | 74.56 | 74.90 | 73.51 | 74.61 | 596,692 | -0.07(-0.09%) |
Apr 20, 2021 | 73.85 | 75.14 | 73.09 | 74.68 | 671,858 | +1.06(+1.44%) |
Apr 19, 2021 | 78.63 | 78.92 | 72.89 | 73.62 | 1,250,615 | -5.68(-7.16%) |
Apr 16, 2021 | 78.34 | 79.45 | 76.17 | 79.30 | 6,102,111 | +1.72(+2.21%) |
Apr 15, 2021 | 78.03 | 78.46 | 75.76 | 77.58 | 817,707 | +0.19(+0.24%) |
Apr 14, 2021 | 75.62 | 77.97 | 75.58 | 77.40 | 874,644 | +2.17(+2.88%) |
Apr 13, 2021 | 74.03 | 75.72 | 72.88 | 75.23 | 877,480 | +1.47(+2.00%) |
Apr 12, 2021 | 74.22 | 74.54 | 72.20 | 73.75 | 684,821 | -1.24(-1.65%) |
Apr 09, 2021 | 73.43 | 75.00 | 72.13 | 74.99 | 629,777 | +0.87(+1.18%) |
Apr 08, 2021 | 74.15 | 75.21 | 73.41 | 74.12 | 1,052,338 | +0.77(+1.04%) |
Apr 07, 2021 | 75.94 | 76.11 | 72.85 | 73.35 | 659,921 | -2.89(-3.78%) |
Apr 06, 2021 | 76.59 | 78.01 | 75.57 | 76.24 | 655,020 | -0.70(-0.91%) |
Apr 05, 2021 | 78.22 | 80.44 | 76.37 | 76.93 | 1,338,771 | -0.51(-0.66%) |
Apr 01, 2021 | 77.89 | 79.57 | 76.58 | 77.44 | 647,712 | +0.38(+0.50%) |
Mar 31, 2021 | 76.67 | 77.82 | 75.60 | 77.06 | 784,010 | +2.40(+3.22%) |
Mar 30, 2021 | 74.24 | 76.14 | 72.75 | 74.66 | 678,750 | +0.94(+1.28%) |
Mar 29, 2021 | 74.02 | 74.82 | 71.76 | 73.72 | 802,619 | -0.15(-0.20%) |
Mar 26, 2021 | 73.82 | 75.38 | 71.93 | 73.86 | 754,203 | +0.75(+1.02%) |
Mar 25, 2021 | 71.47 | 73.16 | 69.91 | 73.12 | 1,364,168 | +0.34(+0.47%) |
Mar 24, 2021 | 76.51 | 76.59 | 72.63 | 72.77 | 844,958 | -3.36(-4.41%) |
Mar 23, 2021 | 77.77 | 78.12 | 75.38 | 76.13 | 458,814 | -2.36(-3.00%) |
Mar 22, 2021 | 75.10 | 79.22 | 73.83 | 78.48 | 880,076 | +3.89(+5.21%) |
Mar 19, 2021 | 75.97 | 76.72 | 74.57 | 74.60 | 1,302,660 | -0.89(-1.18%) |
Mar 18, 2021 | 77.26 | 77.30 | 75.18 | 75.49 | 893,540 | -2.50(-3.21%) |
Mar 17, 2021 | 79.30 | 79.68 | 77.18 | 77.99 | 725,094 | -2.72(-3.37%) |
Mar 16, 2021 | 82.63 | 83.04 | 79.85 | 80.71 | 447,779 | -1.90(-2.30%) |
Mar 15, 2021 | 84.45 | 85.08 | 81.02 | 82.62 | 688,389 | -3.18(-3.71%) |
Mar 12, 2021 | 84.55 | 86.15 | 83.93 | 85.80 | 421,176 | +0.20(+0.23%) |
Mar 11, 2021 | 85.50 | 86.83 | 84.80 | 85.60 | 534,938 | +1.58(+1.88%) |
Mar 10, 2021 | 84.74 | 87.21 | 82.64 | 84.02 | 688,215 | +1.39(+1.69%) |
Mar 09, 2021 | 80.34 | 83.52 | 80.16 | 82.63 | 842,352 | +5.02(+6.46%) |
Mar 08, 2021 | 78.35 | 80.73 | 76.57 | 77.61 | 746,948 | -0.98(-1.25%) |
Mar 05, 2021 | 77.84 | 78.88 | 71.88 | 78.59 | 1,075,718 | +1.96(+2.56%) |
Mar 04, 2021 | 79.60 | 80.34 | 74.87 | 76.63 | 1,060,426 | -2.98(-3.74%) |
Mar 03, 2021 | 80.87 | 81.92 | 78.30 | 79.61 | 1,019,501 | -1.71(-2.11%) |
Mar 02, 2021 | 84.20 | 85.77 | 80.67 | 81.32 | 1,390,268 | -1.65(-1.98%) |
Mar 01, 2021 | 81.47 | 85.89 | 80.18 | 82.97 | 2,937,823 | -0.98(-1.17%) |
Feb 26, 2021 | 88.35 | 88.65 | 82.66 | 83.95 | 1,334,009 | -4.59(-5.18%) |
Feb 25, 2021 | 96.73 | 96.78 | 86.37 | 88.53 | 1,403,323 | -13.34(-13.09%) |
Feb 24, 2021 | 101.98 | 102.07 | 100.50 | 101.87 | 675,608 | +0.56(+0.55%) |
Feb 23, 2021 | 100.53 | 101.91 | 95.30 | 101.31 | 939,951 | -1.85(-1.80%) |
Feb 22, 2021 | 109.26 | 109.57 | 102.80 | 103.16 | 639,438 | -7.29(-6.60%) |
Feb 19, 2021 | 107.19 | 111.54 | 106.80 | 110.45 | 681,700 | +4.07(+3.82%) |
Feb 18, 2021 | 112.91 | 113.19 | 106.33 | 106.39 | 784,526 | -7.46(-6.55%) |
Feb 17, 2021 | 114.78 | 115.04 | 111.91 | 113.84 | 713,837 | -1.69(-1.46%) |
Feb 16, 2021 | 116.96 | 118.23 | 113.68 | 115.53 | 776,916 | -0.86(-0.74%) |
Feb 12, 2021 | 120.60 | 122.30 | 115.50 | 116.39 | 662,820 | -5.66(-4.64%) |
Feb 11, 2021 | 123.39 | 123.77 | 121.08 | 122.06 | 762,386 | -1.43(-1.16%) |
Feb 10, 2021 | 123.47 | 126.28 | 122.32 | 123.49 | 530,572 | +4.10(+3.43%) |
Feb 09, 2021 | 120.53 | 122.31 | 118.86 | 119.39 | 614,597 | -0.99(-0.82%) |
Feb 08, 2021 | 118.25 | 122.48 | 118.08 | 120.38 | 463,049 | +3.83(+3.29%) |
Feb 05, 2021 | 115.05 | 117.31 | 112.78 | 116.55 | 684,047 | +2.22(+1.95%) |
Feb 04, 2021 | 113.12 | 114.48 | 111.92 | 114.33 | 250,780 | +1.79(+1.59%) |
Feb 03, 2021 | 111.08 | 113.14 | 110.07 | 112.53 | 327,950 | +1.63(+1.47%) |
Feb 02, 2021 | 115.04 | 115.31 | 109.59 | 110.91 | 452,735 | -3.32(-2.91%) |