Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.18 | 74.36 | 72.24 | 74.18 | 1,541,131 | -0.49(-0.66%) |
Apr 29, 2021 | 75.19 | 75.82 | 73.67 | 74.67 | 1,633,947 | +0.38(+0.51%) |
Apr 28, 2021 | 74.82 | 75.15 | 73.96 | 74.29 | 1,267,970 | -0.95(-1.27%) |
Apr 27, 2021 | 75.59 | 77.12 | 75.07 | 75.25 | 2,377,044 | -0.09(-0.12%) |
Apr 26, 2021 | 77.64 | 77.79 | 74.47 | 75.34 | 1,080,161 | -1.86(-2.41%) |
Apr 23, 2021 | 76.57 | 77.60 | 75.97 | 77.19 | 1,041,040 | +1.26(+1.66%) |
Apr 22, 2021 | 76.75 | 76.97 | 74.99 | 75.94 | 1,085,550 | -0.02(-0.02%) |
Apr 21, 2021 | 74.55 | 76.35 | 74.11 | 75.95 | 1,557,031 | +1.53(+2.05%) |
Apr 20, 2021 | 75.46 | 75.59 | 73.06 | 74.43 | 1,883,288 | -1.28(-1.70%) |
Apr 19, 2021 | 76.73 | 76.98 | 75.11 | 75.71 | 1,722,133 | -0.05(-0.07%) |
Apr 16, 2021 | 73.57 | 76.04 | 73.54 | 75.77 | 2,055,918 | +2.30(+3.13%) |
Apr 15, 2021 | 73.53 | 74.08 | 72.49 | 73.47 | 1,066,193 | +0.14(+0.20%) |
Apr 14, 2021 | 73.80 | 74.95 | 73.19 | 73.32 | 1,684,605 | -0.49(-0.67%) |
Apr 13, 2021 | 74.86 | 75.16 | 72.84 | 73.82 | 1,490,565 | -1.19(-1.58%) |
Apr 12, 2021 | 73.83 | 75.14 | 73.10 | 75.00 | 1,514,347 | +1.20(+1.63%) |
Apr 09, 2021 | 74.21 | 74.88 | 73.52 | 73.80 | 1,566,514 | +0.23(+0.32%) |
Apr 08, 2021 | 73.39 | 73.97 | 72.00 | 73.57 | 1,694,915 | +0.49(+0.68%) |
Apr 07, 2021 | 73.25 | 74.09 | 72.16 | 73.07 | 1,867,792 | -0.60(-0.82%) |
Apr 06, 2021 | 73.04 | 75.50 | 72.86 | 73.67 | 2,246,114 | +1.32(+1.82%) |
Apr 05, 2021 | 71.94 | 72.74 | 70.22 | 72.35 | 1,856,080 | +1.15(+1.61%) |
Apr 01, 2021 | 69.33 | 71.26 | 68.87 | 71.20 | 2,499,008 | +2.80(+4.10%) |
Mar 31, 2021 | 69.56 | 70.41 | 67.41 | 68.40 | 1,347,580 | -1.20(-1.73%) |
Mar 30, 2021 | 66.94 | 70.30 | 66.72 | 69.60 | 2,450,728 | +1.96(+2.89%) |
Mar 29, 2021 | 70.34 | 70.83 | 66.85 | 67.65 | 1,537,008 | -2.57(-3.66%) |
Mar 26, 2021 | 69.74 | 71.61 | 68.72 | 70.22 | 2,186,841 | +1.45(+2.10%) |
Mar 25, 2021 | 64.95 | 69.64 | 64.79 | 68.77 | 2,349,425 | +2.41(+3.63%) |
Mar 24, 2021 | 67.91 | 68.84 | 65.92 | 66.36 | 1,621,965 | -1.29(-1.91%) |
Mar 23, 2021 | 70.16 | 71.23 | 67.17 | 67.66 | 1,564,179 | -3.39(-4.77%) |
Mar 22, 2021 | 72.59 | 72.69 | 69.87 | 71.04 | 1,367,680 | -1.34(-1.85%) |
Mar 19, 2021 | 69.42 | 72.86 | 68.86 | 72.38 | 2,206,657 | +2.66(+3.81%) |
Mar 18, 2021 | 70.66 | 71.62 | 69.19 | 69.72 | 1,278,453 | -0.61(-0.87%) |
Mar 17, 2021 | 69.78 | 70.63 | 68.26 | 70.33 | 1,453,742 | +1.86(+2.72%) |
Mar 16, 2021 | 68.27 | 68.74 | 67.25 | 68.47 | 2,200,060 | -1.54(-2.20%) |
Mar 15, 2021 | 67.93 | 70.61 | 67.53 | 70.01 | 1,928,725 | +2.38(+3.52%) |
Mar 12, 2021 | 65.68 | 68.01 | 64.88 | 67.63 | 1,901,360 | +1.73(+2.63%) |
Mar 11, 2021 | 64.38 | 66.74 | 63.33 | 65.89 | 2,737,365 | +1.94(+3.03%) |
Mar 10, 2021 | 64.02 | 64.26 | 62.39 | 63.95 | 3,376,924 | -0.26(-0.40%) |
Mar 09, 2021 | 66.53 | 67.29 | 63.19 | 64.21 | 5,505,349 | -4.35(-6.34%) |
Mar 08, 2021 | 65.42 | 70.13 | 65.13 | 68.56 | 4,895,184 | +4.46(+6.96%) |
Mar 05, 2021 | 62.71 | 64.19 | 59.69 | 64.10 | 2,371,443 | +1.64(+2.62%) |
Mar 04, 2021 | 64.46 | 65.40 | 60.97 | 62.46 | 1,651,106 | -2.27(-3.51%) |
Mar 03, 2021 | 65.84 | 66.74 | 64.68 | 64.73 | 1,202,850 | -0.49(-0.75%) |
Mar 02, 2021 | 65.95 | 67.84 | 65.20 | 65.22 | 1,376,752 | -0.94(-1.42%) |
Mar 01, 2021 | 64.65 | 67.26 | 64.58 | 66.16 | 1,170,549 | +2.35(+3.69%) |
Feb 26, 2021 | 65.60 | 65.91 | 63.33 | 63.81 | 2,088,364 | -1.49(-2.29%) |
Feb 25, 2021 | 67.34 | 67.77 | 65.13 | 65.30 | 1,110,357 | -1.82(-2.72%) |
Feb 24, 2021 | 65.90 | 67.20 | 64.97 | 67.13 | 1,185,056 | +1.62(+2.47%) |
Feb 23, 2021 | 64.29 | 66.08 | 62.81 | 65.51 | 1,180,139 | -1.02(-1.53%) |
Feb 22, 2021 | 66.28 | 67.88 | 66.15 | 66.53 | 1,426,717 | -0.21(-0.31%) |
Feb 19, 2021 | 65.54 | 67.15 | 65.50 | 66.74 | 1,212,173 | +1.31(+2.00%) |
Feb 18, 2021 | 65.21 | 65.68 | 63.65 | 65.43 | 1,826,612 | +0.38(+0.58%) |
Feb 17, 2021 | 65.95 | 66.39 | 64.51 | 65.05 | 1,804,935 | -1.09(-1.65%) |
Feb 16, 2021 | 67.37 | 67.62 | 65.34 | 66.15 | 1,697,705 | -0.89(-1.33%) |
Feb 12, 2021 | 66.82 | 68.12 | 66.65 | 67.04 | 2,217,769 | -1.08(-1.59%) |
Feb 11, 2021 | 70.41 | 71.81 | 67.95 | 68.12 | 1,822,749 | -1.35(-1.94%) |
Feb 10, 2021 | 69.71 | 70.29 | 67.99 | 69.47 | 1,922,880 | +0.40(+0.58%) |
Feb 09, 2021 | 68.88 | 69.82 | 68.29 | 69.07 | 1,606,009 | -0.26(-0.37%) |
Feb 08, 2021 | 67.98 | 70.09 | 67.98 | 69.33 | 1,424,140 | +1.70(+2.51%) |
Feb 05, 2021 | 66.27 | 67.77 | 65.48 | 67.63 | 1,758,422 | +1.42(+2.15%) |
Feb 04, 2021 | 65.27 | 66.70 | 65.16 | 66.21 | 2,401,521 | +1.56(+2.41%) |
Feb 03, 2021 | 63.11 | 64.67 | 62.57 | 64.65 | 1,573,086 | +2.01(+3.21%) |
Feb 02, 2021 | 61.08 | 62.89 | 60.50 | 62.64 | 2,622,155 | +1.24(+2.02%) |