Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.79 | 74.99 | 74.36 | 74.50 | 1,078,009 | -0.79(-1.04%) |
Apr 29, 2021 | 75.62 | 75.62 | 74.66 | 75.29 | 1,444,084 | +0.17(+0.23%) |
Apr 28, 2021 | 75.17 | 75.36 | 74.99 | 75.11 | 957,860 | -0.13(-0.18%) |
Apr 27, 2021 | 75.25 | 75.37 | 74.98 | 75.25 | 1,352,072 | +0.03(+0.04%) |
Apr 26, 2021 | 75.13 | 75.30 | 74.95 | 75.22 | 1,270,121 | +0.50(+0.67%) |
Apr 23, 2021 | 73.96 | 74.94 | 73.93 | 74.72 | 1,247,908 | +1.01(+1.37%) |
Apr 22, 2021 | 74.09 | 74.58 | 73.47 | 73.71 | 2,385,496 | -0.31(-0.41%) |
Apr 21, 2021 | 72.88 | 74.02 | 72.67 | 74.02 | 1,434,633 | +1.04(+1.42%) |
Apr 20, 2021 | 73.57 | 73.69 | 72.59 | 72.98 | 1,690,302 | -0.73(-0.99%) |
Apr 19, 2021 | 74.10 | 74.23 | 73.41 | 73.71 | 1,687,606 | -0.58(-0.77%) |
Apr 16, 2021 | 74.37 | 74.41 | 73.99 | 74.29 | 1,341,149 | +0.23(+0.31%) |
Apr 15, 2021 | 73.73 | 74.08 | 73.52 | 74.06 | 1,205,345 | +0.76(+1.03%) |
Apr 14, 2021 | 73.33 | 73.95 | 73.21 | 73.30 | 1,405,000 | +0.05(+0.07%) |
Apr 13, 2021 | 73.17 | 73.41 | 72.85 | 73.25 | 1,592,340 | +0.11(+0.14%) |
Apr 12, 2021 | 73.01 | 73.20 | 72.73 | 73.15 | 1,146,523 | +0.13(+0.18%) |
Apr 09, 2021 | 72.72 | 73.03 | 72.50 | 73.01 | 2,653,305 | +0.34(+0.46%) |
Apr 08, 2021 | 72.56 | 72.69 | 72.12 | 72.68 | 1,214,691 | +0.36(+0.50%) |
Apr 07, 2021 | 72.73 | 72.78 | 72.10 | 72.31 | 1,060,604 | -0.44(-0.61%) |
Apr 06, 2021 | 72.41 | 72.91 | 72.32 | 72.75 | 1,013,037 | +0.38(+0.53%) |
Apr 05, 2021 | 72.54 | 72.54 | 72.02 | 72.37 | 1,594,494 | +0.44(+0.61%) |
Apr 01, 2021 | 71.39 | 71.93 | 71.33 | 71.93 | 1,746,759 | +1.05(+1.47%) |
Mar 31, 2021 | 70.91 | 71.40 | 70.82 | 70.88 | 946,218 | +0.17(+0.24%) |
Mar 30, 2021 | 70.22 | 70.80 | 70.01 | 70.71 | 948,471 | +0.37(+0.53%) |
Mar 29, 2021 | 70.75 | 71.09 | 69.97 | 70.34 | 1,116,774 | -0.71(-1.00%) |
Mar 26, 2021 | 70.31 | 71.10 | 69.79 | 71.05 | 1,278,258 | +1.16(+1.66%) |
Mar 25, 2021 | 68.64 | 70.08 | 68.23 | 69.89 | 2,340,179 | +0.76(+1.10%) |
Mar 24, 2021 | 70.19 | 70.45 | 69.12 | 69.13 | 1,790,176 | -0.66(-0.95%) |
Mar 23, 2021 | 70.74 | 70.91 | 69.53 | 69.79 | 1,433,214 | -1.31(-1.84%) |
Mar 22, 2021 | 70.97 | 71.37 | 70.68 | 71.10 | 1,734,896 | +0.21(+0.30%) |
Mar 19, 2021 | 70.71 | 71.33 | 70.25 | 70.89 | 1,717,743 | +0.11(+0.16%) |
Mar 18, 2021 | 71.57 | 72.09 | 70.64 | 70.77 | 1,716,657 | -1.22(-1.70%) |
Mar 17, 2021 | 71.33 | 72.11 | 70.92 | 72.00 | 1,641,154 | +0.40(+0.56%) |
Mar 16, 2021 | 72.41 | 72.48 | 71.31 | 71.59 | 1,226,564 | -0.77(-1.07%) |
Mar 15, 2021 | 71.64 | 72.42 | 71.42 | 72.37 | 1,138,045 | +0.85(+1.19%) |
Mar 12, 2021 | 70.95 | 71.53 | 70.71 | 71.52 | 1,406,633 | +0.35(+0.50%) |
Mar 11, 2021 | 70.72 | 71.40 | 70.60 | 71.16 | 1,078,011 | +1.10(+1.57%) |
Mar 10, 2021 | 70.08 | 70.49 | 69.81 | 70.06 | 2,149,401 | +0.52(+0.74%) |
Mar 09, 2021 | 69.66 | 70.08 | 69.26 | 69.55 | 1,398,562 | +0.66(+0.96%) |
Mar 08, 2021 | 69.12 | 69.92 | 68.79 | 68.89 | 2,155,737 | +0.00(+0.00%) |
Mar 05, 2021 | 68.37 | 69.03 | 66.08 | 68.89 | 2,106,447 | +1.26(+1.87%) |
Mar 04, 2021 | 68.92 | 69.25 | 66.50 | 67.63 | 2,993,772 | -1.39(-2.01%) |
Mar 03, 2021 | 70.11 | 70.22 | 69.01 | 69.01 | 1,683,905 | -1.01(-1.45%) |
Mar 02, 2021 | 70.77 | 70.82 | 69.98 | 70.03 | 2,125,237 | -0.72(-1.01%) |
Mar 01, 2021 | 70.04 | 71.03 | 69.99 | 70.74 | 2,508,420 | +1.74(+2.52%) |
Feb 26, 2021 | 69.34 | 69.75 | 68.17 | 69.00 | 1,552,096 | -0.09(-0.12%) |
Feb 25, 2021 | 70.96 | 71.20 | 68.78 | 69.09 | 2,127,277 | -1.99(-2.80%) |
Feb 24, 2021 | 70.18 | 71.26 | 69.97 | 71.08 | 1,098,148 | +0.85(+1.21%) |
Feb 23, 2021 | 69.64 | 70.42 | 68.33 | 70.23 | 2,021,883 | -0.01(-0.01%) |
Feb 22, 2021 | 70.47 | 70.87 | 70.20 | 70.24 | 907,088 | -0.73(-1.02%) |
Feb 19, 2021 | 70.48 | 71.10 | 70.35 | 70.96 | 752,205 | +0.83(+1.19%) |
Feb 18, 2021 | 70.09 | 70.37 | 69.61 | 70.13 | 972,875 | -0.42(-0.60%) |
Feb 17, 2021 | 70.52 | 70.65 | 69.91 | 70.55 | 1,032,252 | -0.33(-0.46%) |
Feb 16, 2021 | 71.35 | 71.53 | 70.69 | 70.88 | 1,160,170 | -0.17(-0.24%) |
Feb 12, 2021 | 70.42 | 71.05 | 70.32 | 71.05 | 1,077,014 | +0.55(+0.79%) |
Feb 11, 2021 | 70.50 | 70.69 | 69.82 | 70.50 | 1,097,626 | +0.26(+0.37%) |
Feb 10, 2021 | 70.39 | 70.64 | 69.70 | 70.24 | 1,105,036 | +0.21(+0.30%) |
Feb 09, 2021 | 69.78 | 70.18 | 69.66 | 70.03 | 1,147,636 | +0.23(+0.33%) |
Feb 08, 2021 | 69.44 | 69.84 | 69.36 | 69.80 | 846,262 | +0.71(+1.02%) |
Feb 05, 2021 | 68.88 | 69.12 | 68.80 | 69.09 | 1,086,216 | +0.63(+0.92%) |
Feb 04, 2021 | 67.79 | 68.53 | 67.79 | 68.46 | 907,590 | +0.88(+1.30%) |
Feb 03, 2021 | 67.55 | 67.73 | 67.13 | 67.58 | 1,202,674 | +0.05(+0.07%) |
Feb 02, 2021 | 67.16 | 67.72 | 67.02 | 67.53 | 1,560,140 | +1.04(+1.57%) |