Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.54 | 81.90 | 80.66 | 81.07 | 201,560 | +0.17(+0.21%) |
Apr 29, 2021 | 80.48 | 82.04 | 79.75 | 80.90 | 243,812 | +0.77(+0.96%) |
Apr 28, 2021 | 80.63 | 81.12 | 79.85 | 80.13 | 90,341 | -0.61(-0.76%) |
Apr 27, 2021 | 80.57 | 81.62 | 79.94 | 80.74 | 169,373 | +0.18(+0.22%) |
Apr 26, 2021 | 79.87 | 81.27 | 79.87 | 80.57 | 151,931 | +1.20(+1.51%) |
Apr 23, 2021 | 78.55 | 80.03 | 78.06 | 79.37 | 156,250 | +1.29(+1.65%) |
Apr 22, 2021 | 79.69 | 79.72 | 77.46 | 78.08 | 159,887 | -1.12(-1.42%) |
Apr 21, 2021 | 78.94 | 79.54 | 78.02 | 79.20 | 182,557 | +0.26(+0.32%) |
Apr 20, 2021 | 79.77 | 80.21 | 77.88 | 78.94 | 278,775 | -1.02(-1.28%) |
Apr 19, 2021 | 79.84 | 80.24 | 79.11 | 79.97 | 184,579 | +0.31(+0.38%) |
Apr 16, 2021 | 79.39 | 80.11 | 79.05 | 79.66 | 217,917 | +0.87(+1.10%) |
Apr 15, 2021 | 79.27 | 79.68 | 77.86 | 78.79 | 173,139 | +0.04(+0.05%) |
Apr 14, 2021 | 77.93 | 79.35 | 77.93 | 78.76 | 198,646 | +0.80(+1.02%) |
Apr 13, 2021 | 77.89 | 78.39 | 77.08 | 77.96 | 183,799 | -0.21(-0.26%) |
Apr 12, 2021 | 78.53 | 78.88 | 77.97 | 78.16 | 250,653 | +0.12(+0.15%) |
Apr 09, 2021 | 75.99 | 78.18 | 75.77 | 78.05 | 216,393 | +2.05(+2.69%) |
Apr 08, 2021 | 73.98 | 76.05 | 73.85 | 76.00 | 260,052 | +2.18(+2.95%) |
Apr 07, 2021 | 75.44 | 75.74 | 73.75 | 73.82 | 145,470 | -1.76(-2.33%) |
Apr 06, 2021 | 75.11 | 76.04 | 74.28 | 75.59 | 180,119 | +0.36(+0.48%) |
Apr 05, 2021 | 76.00 | 76.11 | 74.44 | 75.22 | 189,115 | +0.36(+0.49%) |
Apr 01, 2021 | 73.88 | 75.08 | 73.67 | 74.86 | 172,200 | +1.26(+1.71%) |
Mar 31, 2021 | 74.28 | 75.20 | 73.45 | 73.60 | 255,971 | -0.42(-0.57%) |
Mar 30, 2021 | 72.32 | 74.22 | 71.94 | 74.02 | 116,747 | +1.82(+2.52%) |
Mar 29, 2021 | 73.76 | 74.68 | 72.10 | 72.20 | 149,511 | -1.69(-2.29%) |
Mar 26, 2021 | 72.32 | 73.94 | 71.68 | 73.89 | 140,503 | +2.49(+3.49%) |
Mar 25, 2021 | 69.16 | 72.08 | 68.54 | 71.40 | 191,626 | +1.60(+2.30%) |
Mar 24, 2021 | 71.10 | 72.56 | 69.65 | 69.80 | 138,478 | -0.58(-0.83%) |
Mar 23, 2021 | 70.81 | 71.91 | 69.69 | 70.38 | 219,704 | -1.71(-2.38%) |
Mar 22, 2021 | 72.27 | 72.70 | 71.03 | 72.09 | 169,110 | -0.01(-0.01%) |
Mar 19, 2021 | 72.53 | 72.97 | 70.47 | 72.10 | 533,567 | -0.61(-0.84%) |
Mar 18, 2021 | 73.14 | 74.44 | 72.39 | 72.71 | 188,346 | -0.81(-1.10%) |
Mar 17, 2021 | 71.92 | 73.69 | 71.50 | 73.52 | 158,154 | +1.87(+2.61%) |
Mar 16, 2021 | 71.74 | 72.03 | 70.49 | 71.65 | 211,696 | -0.61(-0.84%) |
Mar 15, 2021 | 73.11 | 73.49 | 71.15 | 72.26 | 237,382 | -1.23(-1.67%) |
Mar 12, 2021 | 73.59 | 74.13 | 73.05 | 73.49 | 295,229 | +0.42(+0.58%) |
Mar 11, 2021 | 73.92 | 74.77 | 72.81 | 73.07 | 221,033 | -0.35(-0.48%) |
Mar 10, 2021 | 73.39 | 74.33 | 72.64 | 73.42 | 283,641 | +0.38(+0.52%) |
Mar 09, 2021 | 72.33 | 73.85 | 71.39 | 73.03 | 398,137 | +0.81(+1.12%) |
Mar 08, 2021 | 69.55 | 72.72 | 69.54 | 72.23 | 458,263 | +3.55(+5.17%) |
Mar 05, 2021 | 67.05 | 68.74 | 66.28 | 68.68 | 268,517 | +2.59(+3.93%) |
Mar 04, 2021 | 66.70 | 68.76 | 65.15 | 66.08 | 325,476 | -0.99(-1.48%) |
Mar 03, 2021 | 65.84 | 68.32 | 65.55 | 67.08 | 317,060 | +1.72(+2.63%) |
Mar 02, 2021 | 64.29 | 65.54 | 63.92 | 65.36 | 556,839 | +0.97(+1.51%) |
Mar 01, 2021 | 62.40 | 64.74 | 62.01 | 64.38 | 364,114 | +3.51(+5.76%) |
Feb 26, 2021 | 61.99 | 62.89 | 58.60 | 60.87 | 354,598 | -0.67(-1.09%) |
Feb 25, 2021 | 62.51 | 62.86 | 61.25 | 61.54 | 173,052 | -1.23(-1.96%) |
Feb 24, 2021 | 60.98 | 62.80 | 60.54 | 62.77 | 220,471 | +2.08(+3.43%) |
Feb 23, 2021 | 60.33 | 61.32 | 59.91 | 60.69 | 172,625 | -0.06(-0.10%) |
Feb 22, 2021 | 59.28 | 60.91 | 58.82 | 60.75 | 245,748 | +1.23(+2.06%) |
Feb 19, 2021 | 58.80 | 60.05 | 58.68 | 59.52 | 117,215 | +0.90(+1.54%) |
Feb 18, 2021 | 59.63 | 59.95 | 58.59 | 58.61 | 119,776 | -1.22(-2.04%) |
Feb 17, 2021 | 60.04 | 60.53 | 59.02 | 59.83 | 218,036 | -0.81(-1.33%) |
Feb 16, 2021 | 62.67 | 62.82 | 60.48 | 60.64 | 169,565 | -1.64(-2.64%) |
Feb 12, 2021 | 62.48 | 62.88 | 61.69 | 62.28 | 209,909 | -0.68(-1.08%) |
Feb 11, 2021 | 63.61 | 64.38 | 61.75 | 62.96 | 285,533 | -0.04(-0.06%) |
Feb 10, 2021 | 64.84 | 65.13 | 62.23 | 63.00 | 240,837 | -1.32(-2.05%) |
Feb 09, 2021 | 63.87 | 65.11 | 63.47 | 64.31 | 328,850 | +0.65(+1.02%) |
Feb 08, 2021 | 58.97 | 63.69 | 58.86 | 63.67 | 453,492 | +6.57(+11.50%) |
Feb 05, 2021 | 57.54 | 57.54 | 56.90 | 57.10 | 199,327 | +0.39(+0.69%) |
Feb 04, 2021 | 55.93 | 56.90 | 55.65 | 56.71 | 168,029 | +0.72(+1.28%) |
Feb 03, 2021 | 56.77 | 56.96 | 55.22 | 55.99 | 615,261 | -1.03(-1.81%) |
Feb 02, 2021 | 56.11 | 57.12 | 55.17 | 57.02 | 181,903 | +1.93(+3.50%) |