Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.87 | 72.24 | 71.36 | 72.12 | 8,624,233 | +0.27(+0.38%) |
Apr 29, 2021 | 71.74 | 72.36 | 71.33 | 71.85 | 5,974,310 | +0.12(+0.17%) |
Apr 28, 2021 | 71.88 | 72.06 | 71.30 | 71.73 | 5,934,759 | -0.18(-0.25%) |
Apr 27, 2021 | 72.51 | 72.72 | 71.72 | 71.91 | 6,309,894 | -0.60(-0.83%) |
Apr 26, 2021 | 72.94 | 73.14 | 72.15 | 72.51 | 7,979,449 | -0.29(-0.40%) |
Apr 23, 2021 | 72.75 | 73.16 | 72.42 | 72.80 | 6,486,284 | -0.07(-0.10%) |
Apr 22, 2021 | 72.76 | 73.79 | 72.60 | 72.87 | 8,878,915 | +0.33(+0.45%) |
Apr 21, 2021 | 75.26 | 75.54 | 72.29 | 72.55 | 9,202,970 | -2.38(-3.18%) |
Apr 20, 2021 | 74.12 | 75.33 | 74.09 | 74.93 | 7,728,982 | +0.69(+0.93%) |
Apr 19, 2021 | 75.37 | 75.71 | 74.08 | 74.24 | 8,229,897 | -1.07(-1.42%) |
Apr 16, 2021 | 75.12 | 75.75 | 74.67 | 75.31 | 16,254,239 | +0.71(+0.95%) |
Apr 15, 2021 | 73.70 | 74.69 | 73.53 | 74.61 | 5,387,037 | +0.98(+1.33%) |
Apr 14, 2021 | 73.08 | 73.72 | 72.93 | 73.63 | 4,812,866 | +0.08(+0.11%) |
Apr 13, 2021 | 71.91 | 73.69 | 71.88 | 73.54 | 6,790,802 | +1.30(+1.80%) |
Apr 12, 2021 | 72.37 | 72.85 | 71.84 | 72.24 | 6,505,015 | -0.28(-0.38%) |
Apr 09, 2021 | 72.48 | 72.74 | 72.22 | 72.52 | 5,341,058 | +0.17(+0.23%) |
Apr 08, 2021 | 72.30 | 72.96 | 72.06 | 72.35 | 8,011,599 | +0.33(+0.45%) |
Apr 07, 2021 | 72.21 | 72.63 | 71.44 | 72.03 | 7,266,355 | -0.14(-0.19%) |
Apr 06, 2021 | 71.25 | 72.34 | 70.67 | 72.17 | 7,061,394 | +0.73(+1.02%) |
Apr 05, 2021 | 71.22 | 72.10 | 71.22 | 71.44 | 7,876,089 | +0.94(+1.33%) |
Apr 01, 2021 | 70.25 | 71.07 | 70.14 | 70.50 | 7,038,262 | +0.15(+0.21%) |
Mar 31, 2021 | 69.36 | 70.66 | 69.25 | 70.35 | 10,134,949 | +1.29(+1.87%) |
Mar 30, 2021 | 68.96 | 69.38 | 68.61 | 69.06 | 6,409,626 | -0.54(-0.78%) |
Mar 29, 2021 | 68.96 | 69.97 | 68.57 | 69.60 | 9,290,020 | +0.69(+1.00%) |
Mar 26, 2021 | 68.02 | 68.98 | 67.59 | 68.91 | 10,861,057 | +0.57(+0.83%) |
Mar 25, 2021 | 68.03 | 68.60 | 67.43 | 68.34 | 7,333,580 | +0.58(+0.85%) |
Mar 24, 2021 | 68.32 | 68.54 | 67.37 | 67.77 | 15,623,750 | -1.11(-1.61%) |
Mar 23, 2021 | 66.60 | 69.12 | 66.59 | 68.87 | 11,524,591 | +2.17(+3.25%) |
Mar 22, 2021 | 65.84 | 67.40 | 65.84 | 66.71 | 10,809,254 | +0.79(+1.20%) |
Mar 19, 2021 | 66.23 | 67.58 | 65.19 | 65.91 | 24,510,916 | -0.27(-0.41%) |
Mar 18, 2021 | 67.92 | 67.93 | 65.38 | 66.18 | 15,259,621 | -1.70(-2.51%) |
Mar 17, 2021 | 69.79 | 69.96 | 67.75 | 67.89 | 11,114,975 | -2.25(-3.21%) |
Mar 16, 2021 | 69.94 | 71.03 | 69.91 | 70.14 | 6,998,824 | -0.13(-0.19%) |
Mar 15, 2021 | 70.24 | 70.91 | 69.82 | 70.27 | 7,662,574 | -0.14(-0.20%) |
Mar 12, 2021 | 69.95 | 70.73 | 68.89 | 70.41 | 6,569,897 | +0.75(+1.08%) |
Mar 11, 2021 | 69.75 | 70.29 | 69.28 | 69.66 | 7,095,823 | +0.37(+0.54%) |
Mar 10, 2021 | 68.88 | 69.54 | 67.64 | 69.28 | 8,863,085 | +0.41(+0.59%) |
Mar 09, 2021 | 67.38 | 69.52 | 67.29 | 68.87 | 10,062,711 | +2.94(+4.46%) |
Mar 08, 2021 | 66.06 | 67.40 | 65.64 | 65.93 | 13,410,960 | +0.15(+0.23%) |
Mar 05, 2021 | 66.63 | 66.99 | 63.58 | 65.78 | 16,668,868 | -0.55(-0.83%) |
Mar 04, 2021 | 67.26 | 67.98 | 65.59 | 66.33 | 12,890,227 | -1.14(-1.70%) |
Mar 03, 2021 | 70.51 | 70.65 | 67.08 | 67.48 | 12,623,247 | -2.81(-4.00%) |
Mar 02, 2021 | 71.30 | 71.51 | 70.20 | 70.29 | 9,390,990 | -0.34(-0.49%) |
Mar 01, 2021 | 69.45 | 71.56 | 69.20 | 70.63 | 13,107,924 | +2.26(+3.31%) |
Feb 26, 2021 | 69.12 | 70.30 | 68.36 | 68.37 | 13,523,471 | -0.54(-0.78%) |
Feb 25, 2021 | 68.25 | 69.17 | 67.65 | 68.91 | 12,620,137 | +0.64(+0.93%) |
Feb 24, 2021 | 69.26 | 69.34 | 67.88 | 68.27 | 13,287,580 | -0.88(-1.27%) |
Feb 23, 2021 | 69.42 | 69.42 | 67.86 | 69.15 | 13,739,720 | -0.36(-0.52%) |
Feb 22, 2021 | 72.01 | 72.14 | 69.00 | 69.51 | 14,247,209 | -2.78(-3.84%) |
Feb 19, 2021 | 74.46 | 74.59 | 72.15 | 72.29 | 10,437,283 | -2.43(-3.26%) |
Feb 18, 2021 | 74.82 | 75.24 | 73.99 | 74.72 | 5,811,226 | +0.05(+0.06%) |
Feb 17, 2021 | 74.82 | 75.00 | 73.70 | 74.68 | 9,363,269 | -0.47(-0.63%) |
Feb 16, 2021 | 77.09 | 77.35 | 74.97 | 75.15 | 8,978,627 | -1.80(-2.33%) |
Feb 12, 2021 | 77.78 | 77.91 | 76.47 | 76.95 | 6,252,171 | -0.76(-0.98%) |
Feb 11, 2021 | 77.75 | 78.49 | 77.39 | 77.71 | 4,771,231 | +0.04(+0.05%) |
Feb 10, 2021 | 78.63 | 78.67 | 77.24 | 77.67 | 6,699,072 | +0.07(+0.10%) |
Feb 09, 2021 | 77.34 | 78.09 | 76.83 | 77.59 | 5,410,452 | +0.40(+0.52%) |
Feb 08, 2021 | 77.75 | 78.43 | 76.95 | 77.20 | 7,335,931 | -0.19(-0.24%) |
Feb 05, 2021 | 77.18 | 78.26 | 76.83 | 77.38 | 6,207,444 | +0.56(+0.72%) |
Feb 04, 2021 | 76.84 | 77.34 | 76.43 | 76.83 | 6,911,634 | -0.05(-0.06%) |
Feb 03, 2021 | 77.24 | 77.64 | 76.73 | 76.87 | 6,449,997 | +0.11(+0.14%) |
Feb 02, 2021 | 76.00 | 78.19 | 75.95 | 76.76 | 7,177,843 | +1.14(+1.51%) |