Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.09 | 78.92 | 77.74 | 78.54 | 2,019,274 | +0.52(+0.67%) |
Apr 29, 2021 | 77.65 | 78.44 | 77.16 | 78.02 | 1,551,972 | +0.86(+1.12%) |
Apr 28, 2021 | 77.30 | 78.33 | 77.07 | 77.16 | 1,488,959 | -0.05(-0.06%) |
Apr 27, 2021 | 76.96 | 78.03 | 76.60 | 77.20 | 2,009,150 | +0.94(+1.23%) |
Apr 26, 2021 | 77.01 | 77.07 | 75.78 | 76.27 | 1,661,286 | -0.33(-0.44%) |
Apr 23, 2021 | 76.31 | 77.57 | 75.78 | 76.60 | 2,034,378 | +0.24(+0.32%) |
Apr 22, 2021 | 76.11 | 77.04 | 75.81 | 76.36 | 1,763,721 | -0.02(-0.02%) |
Apr 21, 2021 | 74.51 | 76.41 | 74.39 | 76.38 | 1,770,040 | +1.94(+2.60%) |
Apr 20, 2021 | 74.63 | 74.78 | 73.50 | 74.44 | 2,056,834 | -0.71(-0.95%) |
Apr 19, 2021 | 74.73 | 75.24 | 74.26 | 75.15 | 1,570,743 | +0.48(+0.65%) |
Apr 16, 2021 | 75.13 | 75.75 | 74.45 | 74.67 | 2,220,155 | -0.02(-0.02%) |
Apr 15, 2021 | 75.05 | 75.25 | 74.37 | 74.69 | 1,323,322 | +0.05(+0.06%) |
Apr 14, 2021 | 74.42 | 75.78 | 74.42 | 74.64 | 1,312,620 | +0.05(+0.06%) |
Apr 13, 2021 | 74.62 | 75.02 | 73.82 | 74.60 | 1,572,045 | -1.01(-1.34%) |
Apr 12, 2021 | 75.03 | 75.78 | 74.67 | 75.61 | 1,164,274 | +0.66(+0.88%) |
Apr 09, 2021 | 75.26 | 75.71 | 74.23 | 74.95 | 1,414,581 | +0.23(+0.31%) |
Apr 08, 2021 | 74.01 | 74.82 | 73.92 | 74.72 | 1,271,818 | -0.04(-0.05%) |
Apr 07, 2021 | 75.24 | 75.75 | 74.59 | 74.76 | 1,642,297 | -0.56(-0.74%) |
Apr 06, 2021 | 73.31 | 76.20 | 73.24 | 75.31 | 2,079,991 | +1.83(+2.48%) |
Apr 05, 2021 | 73.08 | 73.85 | 72.62 | 73.49 | 3,293,445 | +1.20(+1.65%) |
Apr 01, 2021 | 72.90 | 73.22 | 72.09 | 72.29 | 2,580,057 | -0.70(-0.95%) |
Mar 31, 2021 | 73.79 | 74.13 | 72.96 | 72.99 | 2,244,031 | -0.65(-0.88%) |
Mar 30, 2021 | 72.60 | 74.34 | 72.60 | 73.63 | 2,433,498 | +0.79(+1.09%) |
Mar 29, 2021 | 74.10 | 74.50 | 72.13 | 72.84 | 1,696,245 | -1.47(-1.98%) |
Mar 26, 2021 | 73.89 | 74.66 | 73.41 | 74.32 | 1,693,182 | +0.96(+1.31%) |
Mar 25, 2021 | 70.89 | 73.61 | 70.68 | 73.36 | 1,828,615 | +1.79(+2.50%) |
Mar 24, 2021 | 72.28 | 73.67 | 71.52 | 71.57 | 1,749,777 | -0.12(-0.17%) |
Mar 23, 2021 | 71.76 | 72.14 | 70.43 | 71.69 | 3,416,544 | -0.76(-1.04%) |
Mar 22, 2021 | 73.27 | 73.62 | 71.62 | 72.45 | 2,334,735 | -1.01(-1.38%) |
Mar 19, 2021 | 72.39 | 74.39 | 71.49 | 73.46 | 5,297,299 | +0.81(+1.12%) |
Mar 18, 2021 | 74.70 | 74.73 | 72.58 | 72.65 | 2,150,067 | -1.79(-2.40%) |
Mar 17, 2021 | 74.60 | 75.44 | 73.98 | 74.44 | 1,782,566 | +0.29(+0.39%) |
Mar 16, 2021 | 75.93 | 76.17 | 73.89 | 74.15 | 2,635,033 | -2.57(-3.35%) |
Mar 15, 2021 | 76.68 | 77.39 | 76.24 | 76.72 | 2,499,907 | -0.15(-0.19%) |
Mar 12, 2021 | 75.33 | 76.92 | 75.02 | 76.87 | 2,025,070 | +2.18(+2.92%) |
Mar 11, 2021 | 75.26 | 75.47 | 74.13 | 74.69 | 2,085,034 | -0.18(-0.25%) |
Mar 10, 2021 | 73.30 | 75.15 | 72.90 | 74.87 | 2,551,944 | +1.72(+2.36%) |
Mar 09, 2021 | 74.98 | 75.30 | 72.87 | 73.15 | 3,965,159 | -2.16(-2.86%) |
Mar 08, 2021 | 75.73 | 76.68 | 75.24 | 75.30 | 2,911,078 | -0.08(-0.11%) |
Mar 05, 2021 | 74.43 | 75.58 | 72.22 | 75.39 | 2,420,863 | +2.18(+2.98%) |
Mar 04, 2021 | 74.94 | 75.30 | 72.08 | 73.20 | 2,978,652 | -1.92(-2.55%) |
Mar 03, 2021 | 74.09 | 76.04 | 73.95 | 75.12 | 2,740,048 | +1.35(+1.84%) |
Mar 02, 2021 | 74.52 | 74.93 | 73.58 | 73.76 | 2,398,610 | -0.81(-1.09%) |
Mar 01, 2021 | 74.15 | 75.47 | 73.90 | 74.57 | 2,478,513 | +1.18(+1.61%) |
Feb 26, 2021 | 73.77 | 75.15 | 72.83 | 73.39 | 3,413,489 | -0.71(-0.96%) |
Feb 25, 2021 | 74.92 | 75.39 | 73.63 | 74.10 | 3,901,993 | -0.53(-0.72%) |
Feb 24, 2021 | 72.69 | 75.16 | 72.50 | 74.64 | 3,466,269 | +1.71(+2.34%) |
Feb 23, 2021 | 72.57 | 73.83 | 72.19 | 72.93 | 2,499,865 | +0.43(+0.60%) |
Feb 22, 2021 | 70.00 | 73.10 | 70.00 | 72.50 | 2,302,559 | +1.80(+2.54%) |
Feb 19, 2021 | 69.34 | 71.22 | 69.16 | 70.70 | 2,175,988 | +1.64(+2.38%) |
Feb 18, 2021 | 68.23 | 69.27 | 68.09 | 69.06 | 1,576,131 | +0.04(+0.05%) |
Feb 17, 2021 | 70.12 | 70.12 | 68.64 | 69.03 | 2,272,592 | -1.38(-1.96%) |
Feb 16, 2021 | 70.25 | 70.79 | 69.59 | 70.41 | 2,269,336 | +0.14(+0.20%) |
Feb 12, 2021 | 69.86 | 70.65 | 69.49 | 70.27 | 1,310,193 | +0.02(+0.03%) |
Feb 11, 2021 | 70.29 | 70.80 | 69.62 | 70.25 | 1,322,495 | +0.07(+0.11%) |
Feb 10, 2021 | 70.73 | 71.53 | 69.83 | 70.18 | 1,585,636 | -0.06(-0.09%) |
Feb 09, 2021 | 70.92 | 71.15 | 69.42 | 70.24 | 2,023,342 | -0.65(-0.92%) |
Feb 08, 2021 | 71.34 | 71.94 | 70.32 | 70.90 | 1,532,492 | -0.15(-0.21%) |
Feb 05, 2021 | 71.58 | 72.22 | 70.49 | 71.04 | 2,070,205 | +0.52(+0.73%) |
Feb 04, 2021 | 70.41 | 71.25 | 69.87 | 70.53 | 2,625,531 | +0.11(+0.16%) |
Feb 03, 2021 | 67.12 | 70.76 | 67.06 | 70.42 | 5,389,764 | +3.11(+4.61%) |
Feb 02, 2021 | 64.52 | 68.02 | 64.48 | 67.31 | 5,807,335 | +1.35(+2.04%) |