Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 80.33 | 80.67 | 79.68 | 80.41 | 2,989,649 | +0.32(+0.40%) |
Apr 29, 2021 | 82.17 | 82.17 | 78.67 | 80.09 | 2,650,120 | -1.54(-1.89%) |
Apr 28, 2021 | 81.54 | 81.86 | 81.12 | 81.63 | 2,130,746 | +0.22(+0.27%) |
Apr 27, 2021 | 81.61 | 81.84 | 80.86 | 81.42 | 1,766,034 | -0.56(-0.69%) |
Apr 26, 2021 | 82.58 | 82.58 | 81.65 | 81.98 | 1,752,183 | -0.48(-0.58%) |
Apr 23, 2021 | 82.45 | 82.88 | 82.09 | 82.46 | 2,533,342 | -0.13(-0.16%) |
Apr 22, 2021 | 82.48 | 82.86 | 81.91 | 82.59 | 2,582,077 | +0.10(+0.13%) |
Apr 21, 2021 | 82.34 | 82.69 | 81.99 | 82.49 | 1,960,588 | +0.78(+0.95%) |
Apr 20, 2021 | 81.32 | 82.54 | 81.24 | 81.71 | 2,175,409 | +0.52(+0.64%) |
Apr 19, 2021 | 81.11 | 81.38 | 80.46 | 81.19 | 2,884,242 | -0.04(-0.05%) |
Apr 16, 2021 | 80.95 | 81.50 | 80.61 | 81.23 | 3,073,941 | +0.71(+0.89%) |
Apr 15, 2021 | 79.48 | 81.09 | 79.44 | 80.52 | 3,068,721 | +1.09(+1.37%) |
Apr 14, 2021 | 79.58 | 79.71 | 78.99 | 79.43 | 1,680,002 | -0.14(-0.18%) |
Apr 13, 2021 | 78.62 | 80.00 | 78.57 | 79.57 | 1,603,514 | +0.23(+0.30%) |
Apr 12, 2021 | 79.76 | 80.22 | 79.18 | 79.33 | 1,839,700 | -0.36(-0.45%) |
Apr 09, 2021 | 79.12 | 79.69 | 78.64 | 79.69 | 2,963,860 | +0.86(+1.10%) |
Apr 08, 2021 | 79.61 | 80.04 | 78.78 | 78.83 | 2,317,460 | -0.65(-0.81%) |
Apr 07, 2021 | 79.80 | 79.98 | 79.11 | 79.47 | 1,083,801 | -0.22(-0.27%) |
Apr 06, 2021 | 79.45 | 80.01 | 79.23 | 79.69 | 2,009,622 | -0.34(-0.42%) |
Apr 05, 2021 | 79.53 | 80.41 | 79.14 | 80.03 | 2,018,207 | +0.90(+1.14%) |
Apr 01, 2021 | 78.95 | 79.33 | 78.24 | 79.13 | 2,449,477 | -0.02(-0.02%) |
Mar 31, 2021 | 80.37 | 80.57 | 79.10 | 79.14 | 3,303,639 | -1.16(-1.45%) |
Mar 30, 2021 | 80.49 | 81.06 | 79.87 | 80.31 | 4,026,888 | -0.42(-0.52%) |
Mar 29, 2021 | 80.21 | 81.22 | 79.50 | 80.73 | 3,329,027 | +0.08(+0.09%) |
Mar 26, 2021 | 78.27 | 80.79 | 78.05 | 80.66 | 4,938,276 | +2.38(+3.05%) |
Mar 25, 2021 | 77.45 | 78.47 | 77.07 | 78.27 | 3,873,733 | +1.25(+1.62%) |
Mar 24, 2021 | 76.19 | 77.37 | 76.04 | 77.02 | 2,432,792 | +0.45(+0.59%) |
Mar 23, 2021 | 76.39 | 77.49 | 76.25 | 76.57 | 2,911,809 | +0.34(+0.44%) |
Mar 22, 2021 | 74.88 | 76.52 | 74.61 | 76.24 | 3,326,295 | +0.88(+1.17%) |
Mar 19, 2021 | 74.88 | 75.85 | 74.58 | 75.35 | 4,237,405 | +0.41(+0.55%) |
Mar 18, 2021 | 74.69 | 75.56 | 74.61 | 74.94 | 2,195,293 | +0.16(+0.21%) |
Mar 17, 2021 | 74.26 | 75.27 | 73.83 | 74.78 | 4,041,629 | +0.71(+0.96%) |
Mar 16, 2021 | 73.83 | 74.10 | 73.22 | 74.07 | 2,045,811 | +0.24(+0.33%) |
Mar 15, 2021 | 73.20 | 73.84 | 72.78 | 73.82 | 1,580,058 | +0.67(+0.91%) |
Mar 12, 2021 | 73.20 | 73.55 | 72.77 | 73.16 | 1,558,496 | +0.21(+0.28%) |
Mar 11, 2021 | 72.86 | 73.23 | 72.36 | 72.95 | 1,745,051 | +0.02(+0.03%) |
Mar 10, 2021 | 72.59 | 73.07 | 72.22 | 72.93 | 2,226,547 | +0.42(+0.58%) |
Mar 09, 2021 | 73.71 | 74.28 | 72.48 | 72.51 | 2,106,272 | -0.95(-1.29%) |
Mar 08, 2021 | 73.39 | 74.42 | 72.87 | 73.46 | 1,655,515 | +0.21(+0.28%) |
Mar 05, 2021 | 72.17 | 73.48 | 72.10 | 73.25 | 2,617,528 | +1.54(+2.15%) |
Mar 04, 2021 | 72.42 | 72.52 | 71.22 | 71.71 | 4,175,784 | -0.69(-0.95%) |
Mar 03, 2021 | 72.50 | 72.80 | 71.80 | 72.40 | 2,631,861 | -0.50(-0.68%) |
Mar 02, 2021 | 73.59 | 74.12 | 72.85 | 72.90 | 3,658,805 | -0.24(-0.33%) |
Mar 01, 2021 | 73.26 | 73.56 | 72.82 | 73.14 | 4,171,058 | +0.23(+0.32%) |
Feb 26, 2021 | 73.96 | 74.08 | 72.07 | 72.90 | 5,195,308 | -0.90(-1.22%) |
Feb 25, 2021 | 73.40 | 74.04 | 73.18 | 73.81 | 2,784,628 | +0.36(+0.49%) |
Feb 24, 2021 | 73.44 | 73.59 | 72.48 | 73.44 | 2,676,407 | +0.35(+0.47%) |
Feb 23, 2021 | 74.32 | 75.20 | 72.92 | 73.10 | 3,671,293 | -0.68(-0.93%) |
Feb 22, 2021 | 72.92 | 74.00 | 72.67 | 73.78 | 2,836,471 | +0.40(+0.55%) |
Feb 19, 2021 | 73.74 | 74.03 | 72.83 | 73.38 | 3,128,246 | -0.36(-0.49%) |
Feb 18, 2021 | 72.78 | 74.21 | 72.53 | 73.74 | 2,336,107 | +1.08(+1.48%) |
Feb 17, 2021 | 72.35 | 72.85 | 71.89 | 72.67 | 3,816,758 | -0.11(-0.15%) |
Feb 16, 2021 | 73.60 | 73.99 | 72.27 | 72.78 | 2,849,666 | -0.87(-1.18%) |
Feb 12, 2021 | 72.97 | 73.88 | 72.74 | 73.65 | 3,787,055 | +0.81(+1.12%) |
Feb 11, 2021 | 73.09 | 73.13 | 72.61 | 72.84 | 1,922,969 | +0.23(+0.32%) |
Feb 10, 2021 | 72.53 | 73.02 | 72.06 | 72.60 | 5,878,984 | +0.58(+0.81%) |
Feb 09, 2021 | 72.64 | 72.70 | 71.80 | 72.02 | 1,928,588 | -0.57(-0.79%) |
Feb 08, 2021 | 72.54 | 73.13 | 72.04 | 72.59 | 2,356,633 | +0.28(+0.39%) |
Feb 05, 2021 | 72.48 | 73.02 | 72.16 | 72.31 | 1,950,343 | +0.11(+0.16%) |
Feb 04, 2021 | 71.73 | 75.30 | 71.62 | 72.20 | 3,736,933 | -0.10(-0.14%) |
Feb 03, 2021 | 71.40 | 72.85 | 70.95 | 72.30 | 2,659,789 | +0.72(+1.01%) |
Feb 02, 2021 | 72.04 | 72.78 | 71.53 | 71.58 | 4,417,599 | +0.13(+0.18%) |