Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.18 | 75.09 | 73.57 | 74.02 | 23,400 | -0.57(-0.76%) |
Apr 29, 2021 | 75.50 | 75.50 | 74.10 | 74.59 | 21,880 | -0.80(-1.06%) |
Apr 28, 2021 | 75.67 | 75.89 | 74.82 | 75.39 | 8,725 | +0.00(+0.00%) |
Apr 27, 2021 | 75.59 | 75.59 | 74.68 | 75.39 | 13,183 | +0.06(+0.08%) |
Apr 26, 2021 | 75.58 | 76.04 | 74.37 | 75.33 | 11,784 | -0.19(-0.25%) |
Apr 23, 2021 | 76.42 | 76.42 | 74.97 | 75.52 | 22,100 | +0.13(+0.17%) |
Apr 22, 2021 | 76.78 | 76.78 | 75.39 | 75.39 | 13,058 | -1.25(-1.63%) |
Apr 21, 2021 | 75.87 | 77.21 | 75.86 | 76.64 | 36,334 | +0.67(+0.88%) |
Apr 20, 2021 | 76.18 | 76.54 | 75.70 | 75.97 | 18,386 | +0.06(+0.08%) |
Apr 19, 2021 | 75.48 | 76.72 | 74.94 | 75.91 | 23,488 | +0.27(+0.36%) |
Apr 16, 2021 | 75.00 | 76.00 | 74.40 | 75.64 | 36,000 | +1.19(+1.60%) |
Apr 15, 2021 | 73.52 | 75.07 | 73.41 | 74.45 | 34,519 | +1.65(+2.27%) |
Apr 14, 2021 | 72.10 | 73.77 | 72.10 | 72.80 | 14,014 | +0.41(+0.57%) |
Apr 13, 2021 | 72.78 | 72.78 | 71.51 | 72.39 | 24,325 | -0.20(-0.28%) |
Apr 12, 2021 | 73.14 | 73.31 | 72.28 | 72.59 | 35,936 | -0.24(-0.33%) |
Apr 09, 2021 | 72.92 | 73.49 | 72.15 | 72.83 | 23,000 | -0.15(-0.21%) |
Apr 08, 2021 | 73.78 | 74.03 | 72.36 | 72.98 | 29,696 | -0.57(-0.77%) |
Apr 07, 2021 | 73.92 | 73.92 | 73.49 | 73.55 | 13,568 | +0.41(+0.56%) |
Apr 06, 2021 | 74.58 | 74.58 | 73.14 | 73.14 | 31,905 | -1.86(-2.48%) |
Apr 05, 2021 | 74.57 | 75.00 | 74.37 | 75.00 | 34,132 | +0.41(+0.55%) |
Apr 01, 2021 | 74.13 | 75.00 | 73.34 | 74.59 | 35,100 | +0.84(+1.14%) |
Mar 31, 2021 | 75.06 | 75.73 | 73.69 | 73.75 | 43,824 | -1.06(-1.42%) |
Mar 30, 2021 | 74.26 | 75.40 | 74.25 | 74.81 | 23,407 | +0.41(+0.55%) |
Mar 29, 2021 | 75.39 | 75.43 | 73.59 | 74.40 | 15,444 | -1.59(-2.09%) |
Mar 26, 2021 | 77.10 | 77.10 | 74.86 | 75.99 | 45,200 | +0.17(+0.22%) |
Mar 25, 2021 | 75.72 | 76.71 | 75.37 | 75.82 | 33,062 | +0.07(+0.09%) |
Mar 24, 2021 | 76.36 | 77.31 | 75.34 | 75.75 | 30,845 | -0.23(-0.30%) |
Mar 23, 2021 | 77.22 | 77.85 | 75.63 | 75.98 | 29,160 | -1.84(-2.36%) |
Mar 22, 2021 | 78.88 | 78.88 | 75.06 | 77.82 | 22,067 | +1.51(+1.98%) |
Mar 19, 2021 | 77.95 | 79.24 | 76.31 | 76.31 | 70,100 | -1.79(-2.29%) |
Mar 18, 2021 | 78.10 | 79.36 | 77.48 | 78.10 | 15,073 | -0.70(-0.89%) |
Mar 17, 2021 | 78.08 | 79.89 | 78.08 | 78.80 | 12,967 | +0.30(+0.38%) |
Mar 16, 2021 | 77.77 | 79.70 | 77.73 | 78.50 | 25,699 | +0.15(+0.19%) |
Mar 15, 2021 | 77.44 | 78.61 | 76.16 | 78.35 | 17,331 | -0.31(-0.39%) |
Mar 12, 2021 | 77.82 | 79.69 | 76.91 | 78.66 | 23,200 | +0.50(+0.64%) |
Mar 11, 2021 | 78.81 | 78.88 | 78.13 | 78.16 | 14,904 | +0.81(+1.05%) |
Mar 10, 2021 | 77.94 | 78.83 | 77.27 | 77.35 | 26,929 | +0.35(+0.45%) |
Mar 09, 2021 | 76.25 | 78.54 | 76.25 | 77.00 | 50,848 | +0.58(+0.76%) |
Mar 08, 2021 | 75.02 | 76.80 | 74.60 | 76.42 | 33,527 | +1.90(+2.55%) |
Mar 05, 2021 | 71.03 | 75.41 | 70.95 | 74.52 | 38,800 | +3.82(+5.40%) |
Mar 04, 2021 | 71.28 | 72.69 | 70.28 | 70.70 | 38,495 | -0.80(-1.12%) |
Mar 03, 2021 | 72.38 | 73.57 | 71.32 | 71.50 | 36,992 | -0.51(-0.71%) |
Mar 02, 2021 | 73.50 | 74.73 | 71.99 | 72.01 | 73,719 | -0.90(-1.23%) |
Mar 01, 2021 | 72.00 | 74.56 | 71.60 | 72.91 | 83,478 | +1.41(+1.97%) |
Feb 26, 2021 | 72.88 | 72.88 | 70.56 | 71.50 | 43,600 | -0.37(-0.51%) |
Feb 25, 2021 | 72.72 | 73.44 | 71.12 | 71.87 | 27,123 | -0.91(-1.25%) |
Feb 24, 2021 | 73.00 | 74.88 | 72.39 | 72.78 | 32,694 | -0.45(-0.61%) |
Feb 23, 2021 | 74.05 | 76.39 | 72.32 | 73.23 | 30,587 | -1.01(-1.36%) |
Feb 22, 2021 | 75.70 | 75.70 | 72.98 | 74.24 | 37,550 | -2.06(-2.70%) |
Feb 19, 2021 | 76.94 | 78.58 | 75.85 | 76.30 | 18,800 | +0.60(+0.79%) |
Feb 18, 2021 | 79.80 | 79.80 | 75.69 | 75.70 | 22,520 | -4.25(-5.32%) |
Feb 17, 2021 | 79.55 | 80.00 | 79.21 | 79.95 | 27,815 | +0.69(+0.87%) |
Feb 16, 2021 | 78.99 | 80.00 | 78.21 | 79.26 | 31,776 | +1.05(+1.34%) |
Feb 12, 2021 | 77.16 | 79.69 | 77.13 | 78.21 | 19,300 | +0.55(+0.71%) |
Feb 11, 2021 | 78.73 | 79.12 | 77.05 | 77.66 | 23,143 | -1.34(-1.70%) |
Feb 10, 2021 | 79.11 | 79.78 | 77.68 | 79.00 | 20,226 | +0.60(+0.77%) |
Feb 09, 2021 | 78.21 | 79.90 | 78.05 | 78.40 | 30,356 | +0.42(+0.54%) |
Feb 08, 2021 | 76.51 | 78.05 | 76.48 | 77.98 | 35,817 | +2.60(+3.45%) |
Feb 05, 2021 | 75.61 | 76.30 | 75.20 | 75.38 | 29,700 | -0.05(-0.07%) |
Feb 04, 2021 | 74.50 | 76.76 | 74.50 | 75.43 | 27,917 | +0.99(+1.33%) |
Feb 03, 2021 | 73.89 | 75.80 | 73.01 | 74.44 | 36,958 | +0.19(+0.26%) |
Feb 02, 2021 | 75.60 | 76.78 | 73.93 | 74.25 | 49,977 | -1.64(-2.16%) |