Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.07 | 76.63 | 75.85 | 76.63 | 57,709 | +0.66(+0.87%) |
Apr 29, 2021 | 75.31 | 76.02 | 75.31 | 75.97 | 55,142 | +0.69(+0.91%) |
Apr 28, 2021 | 75.55 | 75.55 | 75.01 | 75.29 | 50,001 | -0.12(-0.16%) |
Apr 27, 2021 | 75.96 | 75.96 | 75.28 | 75.41 | 73,462 | -0.63(-0.83%) |
Apr 26, 2021 | 76.62 | 76.62 | 75.85 | 76.04 | 23,931 | -0.38(-0.50%) |
Apr 23, 2021 | 76.80 | 76.83 | 76.42 | 76.42 | 20,926 | -0.20(-0.27%) |
Apr 22, 2021 | 77.08 | 77.25 | 76.56 | 76.62 | 68,721 | -0.53(-0.68%) |
Apr 21, 2021 | 77.77 | 78.00 | 76.91 | 77.15 | 42,720 | -0.57(-0.74%) |
Apr 20, 2021 | 76.81 | 77.93 | 76.81 | 77.72 | 39,214 | +0.93(+1.21%) |
Apr 19, 2021 | 77.27 | 77.27 | 76.68 | 76.80 | 56,365 | -0.48(-0.62%) |
Apr 16, 2021 | 76.93 | 77.50 | 76.85 | 77.28 | 48,863 | +0.61(+0.79%) |
Apr 15, 2021 | 75.94 | 76.67 | 75.87 | 76.67 | 56,841 | +0.85(+1.12%) |
Apr 14, 2021 | 75.27 | 75.86 | 75.18 | 75.82 | 43,210 | +0.32(+0.43%) |
Apr 13, 2021 | 74.48 | 75.58 | 74.32 | 75.49 | 31,163 | +0.84(+1.13%) |
Apr 12, 2021 | 74.57 | 75.15 | 74.47 | 74.65 | 29,534 | +0.10(+0.14%) |
Apr 09, 2021 | 74.67 | 74.83 | 74.42 | 74.55 | 54,796 | -0.04(-0.05%) |
Apr 08, 2021 | 74.76 | 75.06 | 74.46 | 74.58 | 61,333 | -0.06(-0.09%) |
Apr 07, 2021 | 74.80 | 74.93 | 74.36 | 74.65 | 113,505 | -0.10(-0.14%) |
Apr 06, 2021 | 74.29 | 74.80 | 74.03 | 74.75 | 39,653 | +0.27(+0.36%) |
Apr 05, 2021 | 73.86 | 74.89 | 73.86 | 74.48 | 49,831 | +0.82(+1.11%) |
Apr 01, 2021 | 73.57 | 73.70 | 73.19 | 73.66 | 70,976 | -0.09(-0.13%) |
Mar 31, 2021 | 73.43 | 73.87 | 73.27 | 73.76 | 45,969 | +0.54(+0.73%) |
Mar 30, 2021 | 73.67 | 73.67 | 72.75 | 73.22 | 53,558 | -0.60(-0.82%) |
Mar 29, 2021 | 73.03 | 74.17 | 73.03 | 73.82 | 87,502 | +0.65(+0.89%) |
Mar 26, 2021 | 72.87 | 73.18 | 72.28 | 73.17 | 57,169 | +0.22(+0.31%) |
Mar 25, 2021 | 72.26 | 73.11 | 72.03 | 72.95 | 53,106 | +0.84(+1.17%) |
Mar 24, 2021 | 71.83 | 72.58 | 71.58 | 72.11 | 150,953 | +0.17(+0.24%) |
Mar 23, 2021 | 70.89 | 72.15 | 70.85 | 71.93 | 164,502 | +0.90(+1.27%) |
Mar 22, 2021 | 71.09 | 71.31 | 70.51 | 71.03 | 193,186 | -0.10(-0.14%) |
Mar 19, 2021 | 70.87 | 71.81 | 70.29 | 71.13 | 227,147 | +0.11(+0.16%) |
Mar 18, 2021 | 71.23 | 71.39 | 70.59 | 71.02 | 150,755 | -0.33(-0.46%) |
Mar 17, 2021 | 72.42 | 72.42 | 71.27 | 71.35 | 215,626 | -1.11(-1.54%) |
Mar 16, 2021 | 72.23 | 72.61 | 72.23 | 72.47 | 171,824 | +0.01(+0.01%) |
Mar 15, 2021 | 71.50 | 72.58 | 71.50 | 72.46 | 194,848 | +1.04(+1.46%) |
Mar 12, 2021 | 70.62 | 71.62 | 70.62 | 71.42 | 111,889 | +0.99(+1.41%) |
Mar 11, 2021 | 70.60 | 71.31 | 70.42 | 70.42 | 179,518 | -0.31(-0.44%) |
Mar 10, 2021 | 70.13 | 70.90 | 70.04 | 70.73 | 150,193 | +0.54(+0.77%) |
Mar 09, 2021 | 69.78 | 70.41 | 69.78 | 70.19 | 107,755 | +0.84(+1.21%) |
Mar 08, 2021 | 68.53 | 69.90 | 68.50 | 69.35 | 143,829 | +0.95(+1.39%) |
Mar 05, 2021 | 67.62 | 68.62 | 67.08 | 68.41 | 99,940 | +1.21(+1.79%) |
Mar 04, 2021 | 67.17 | 68.36 | 66.85 | 67.20 | 267,690 | +0.01(+0.01%) |
Mar 03, 2021 | 67.77 | 67.77 | 66.63 | 67.19 | 169,343 | -0.64(-0.95%) |
Mar 02, 2021 | 68.30 | 68.33 | 67.54 | 67.84 | 200,326 | -0.29(-0.43%) |
Mar 01, 2021 | 67.46 | 68.85 | 67.46 | 68.13 | 114,535 | +1.43(+2.14%) |
Feb 26, 2021 | 68.28 | 68.55 | 66.69 | 66.70 | 138,287 | -1.43(-2.09%) |
Feb 25, 2021 | 68.68 | 68.97 | 67.97 | 68.13 | 61,549 | -0.68(-0.99%) |
Feb 24, 2021 | 69.49 | 69.49 | 68.76 | 68.81 | 71,697 | -0.65(-0.94%) |
Feb 23, 2021 | 69.16 | 69.75 | 68.93 | 69.46 | 88,323 | +0.52(+0.75%) |
Feb 22, 2021 | 70.02 | 70.02 | 68.39 | 68.95 | 137,720 | -1.32(-1.87%) |
Feb 19, 2021 | 71.20 | 71.20 | 70.26 | 70.27 | 64,526 | -0.96(-1.34%) |
Feb 18, 2021 | 70.70 | 71.51 | 70.70 | 71.22 | 61,073 | +0.40(+0.56%) |
Feb 17, 2021 | 70.71 | 70.90 | 70.40 | 70.83 | 45,323 | +0.06(+0.08%) |
Feb 16, 2021 | 71.50 | 71.50 | 70.64 | 70.77 | 63,325 | -0.64(-0.89%) |
Feb 12, 2021 | 71.79 | 72.03 | 71.08 | 71.41 | 62,897 | -0.52(-0.72%) |
Feb 11, 2021 | 72.32 | 72.44 | 71.84 | 71.92 | 48,008 | -0.41(-0.57%) |
Feb 10, 2021 | 72.33 | 72.50 | 71.86 | 72.34 | 81,894 | +0.31(+0.43%) |
Feb 09, 2021 | 72.01 | 72.21 | 71.44 | 72.02 | 58,490 | +0.18(+0.26%) |
Feb 08, 2021 | 72.59 | 72.59 | 71.62 | 71.84 | 290,847 | -0.54(-0.75%) |
Feb 05, 2021 | 72.40 | 72.71 | 72.12 | 72.38 | 35,848 | +0.41(+0.56%) |
Feb 04, 2021 | 71.51 | 72.06 | 71.43 | 71.98 | 61,356 | +0.50(+0.70%) |
Feb 03, 2021 | 71.71 | 71.79 | 71.26 | 71.48 | 66,758 | -0.18(-0.26%) |
Feb 02, 2021 | 71.39 | 72.69 | 71.35 | 71.66 | 96,201 | +0.57(+0.80%) |