Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.21 | 74.83 | 73.56 | 74.56 | 768,894 | +0.24(+0.33%) |
Apr 29, 2021 | 74.15 | 75.20 | 73.90 | 74.31 | 154,869 | +0.42(+0.57%) |
Apr 28, 2021 | 74.12 | 74.33 | 73.73 | 73.89 | 154,886 | -0.24(-0.33%) |
Apr 27, 2021 | 75.85 | 76.23 | 73.80 | 74.13 | 160,555 | -1.58(-2.09%) |
Apr 26, 2021 | 77.56 | 77.56 | 75.26 | 75.71 | 180,760 | -1.85(-2.38%) |
Apr 23, 2021 | 76.96 | 78.43 | 76.65 | 77.56 | 207,438 | +0.72(+0.93%) |
Apr 22, 2021 | 77.19 | 77.82 | 76.59 | 76.84 | 159,842 | -0.19(-0.24%) |
Apr 21, 2021 | 76.65 | 77.17 | 76.19 | 77.03 | 199,428 | +0.70(+0.91%) |
Apr 20, 2021 | 75.32 | 76.62 | 75.32 | 76.34 | 142,038 | +0.91(+1.21%) |
Apr 19, 2021 | 75.81 | 76.21 | 74.57 | 75.42 | 177,233 | -0.56(-0.74%) |
Apr 16, 2021 | 76.26 | 76.89 | 75.94 | 75.99 | 292,198 | +0.11(+0.15%) |
Apr 15, 2021 | 74.85 | 75.91 | 74.85 | 75.87 | 122,836 | +1.23(+1.65%) |
Apr 14, 2021 | 74.02 | 74.87 | 73.97 | 74.64 | 92,321 | +0.56(+0.76%) |
Apr 13, 2021 | 73.34 | 74.41 | 73.23 | 74.08 | 170,128 | +0.47(+0.64%) |
Apr 12, 2021 | 72.74 | 73.97 | 72.68 | 73.61 | 153,979 | +1.02(+1.40%) |
Apr 09, 2021 | 72.79 | 72.86 | 72.16 | 72.59 | 119,386 | +0.05(+0.06%) |
Apr 08, 2021 | 72.65 | 72.88 | 72.01 | 72.54 | 154,185 | +0.19(+0.26%) |
Apr 07, 2021 | 72.88 | 73.22 | 71.95 | 72.35 | 129,375 | -0.38(-0.52%) |
Apr 06, 2021 | 71.84 | 73.09 | 71.64 | 72.73 | 269,054 | +0.94(+1.31%) |
Apr 05, 2021 | 71.50 | 72.16 | 71.30 | 71.79 | 240,700 | +0.34(+0.47%) |
Apr 01, 2021 | 71.19 | 71.80 | 70.93 | 71.45 | 130,538 | +0.25(+0.36%) |
Mar 31, 2021 | 70.81 | 71.59 | 70.54 | 71.19 | 241,694 | +0.37(+0.52%) |
Mar 30, 2021 | 71.40 | 71.73 | 70.48 | 70.83 | 148,801 | -0.64(-0.90%) |
Mar 29, 2021 | 70.96 | 72.14 | 70.76 | 71.47 | 232,691 | +0.45(+0.64%) |
Mar 26, 2021 | 69.88 | 71.18 | 69.71 | 71.02 | 301,120 | +1.08(+1.55%) |
Mar 25, 2021 | 69.91 | 70.27 | 69.21 | 69.93 | 178,203 | +0.04(+0.05%) |
Mar 24, 2021 | 69.90 | 70.85 | 69.31 | 69.90 | 361,656 | -0.15(-0.22%) |
Mar 23, 2021 | 68.99 | 71.02 | 68.74 | 70.05 | 186,281 | +0.98(+1.42%) |
Mar 22, 2021 | 69.38 | 69.67 | 67.99 | 69.07 | 213,803 | -0.31(-0.45%) |
Mar 19, 2021 | 68.63 | 69.38 | 68.01 | 69.38 | 957,107 | +0.64(+0.93%) |
Mar 18, 2021 | 67.93 | 68.94 | 67.90 | 68.74 | 186,398 | +0.72(+1.07%) |
Mar 17, 2021 | 68.46 | 68.80 | 67.84 | 68.01 | 180,062 | -0.78(-1.14%) |
Mar 16, 2021 | 68.20 | 68.93 | 68.05 | 68.79 | 146,968 | +0.65(+0.95%) |
Mar 15, 2021 | 67.74 | 68.26 | 66.78 | 68.14 | 219,901 | +0.21(+0.30%) |
Mar 12, 2021 | 67.98 | 68.73 | 67.55 | 67.94 | 306,219 | +0.36(+0.53%) |
Mar 11, 2021 | 67.86 | 68.13 | 66.86 | 67.58 | 180,963 | -0.13(-0.19%) |
Mar 10, 2021 | 67.25 | 68.83 | 67.22 | 67.71 | 207,154 | -0.23(-0.33%) |
Mar 09, 2021 | 67.18 | 68.33 | 67.09 | 67.94 | 187,664 | +0.60(+0.89%) |
Mar 08, 2021 | 67.54 | 68.17 | 66.80 | 67.33 | 196,731 | +0.55(+0.82%) |
Mar 05, 2021 | 66.99 | 67.58 | 65.97 | 66.79 | 302,820 | +0.28(+0.42%) |
Mar 04, 2021 | 66.36 | 68.49 | 66.02 | 66.51 | 222,349 | -0.14(-0.21%) |
Mar 03, 2021 | 67.23 | 67.67 | 66.19 | 66.65 | 239,717 | -0.81(-1.20%) |
Mar 02, 2021 | 69.36 | 69.46 | 67.38 | 67.46 | 185,603 | -1.67(-2.41%) |
Mar 01, 2021 | 69.42 | 69.76 | 68.50 | 69.12 | 154,739 | +0.35(+0.51%) |
Feb 26, 2021 | 69.83 | 70.51 | 68.76 | 68.78 | 334,472 | -1.00(-1.43%) |
Feb 25, 2021 | 71.34 | 72.45 | 69.61 | 69.77 | 245,732 | -1.85(-2.58%) |
Feb 24, 2021 | 71.74 | 72.68 | 71.39 | 71.62 | 252,287 | -0.20(-0.28%) |
Feb 23, 2021 | 74.15 | 76.80 | 71.80 | 71.82 | 222,604 | -0.58(-0.81%) |
Feb 22, 2021 | 73.47 | 73.47 | 71.29 | 72.40 | 131,642 | -1.01(-1.37%) |
Feb 19, 2021 | 73.80 | 74.29 | 73.21 | 73.41 | 131,282 | -0.34(-0.46%) |
Feb 18, 2021 | 73.80 | 74.69 | 73.54 | 73.75 | 155,487 | -0.05(-0.06%) |
Feb 17, 2021 | 73.65 | 73.82 | 73.23 | 73.79 | 152,607 | -0.10(-0.14%) |
Feb 16, 2021 | 74.94 | 74.94 | 73.80 | 73.90 | 124,124 | -0.96(-1.28%) |
Feb 12, 2021 | 76.10 | 76.27 | 74.25 | 74.86 | 117,049 | -1.67(-2.18%) |
Feb 11, 2021 | 77.09 | 77.76 | 75.98 | 76.53 | 118,854 | -0.25(-0.33%) |
Feb 10, 2021 | 77.35 | 77.86 | 76.37 | 76.78 | 163,660 | -0.26(-0.34%) |
Feb 09, 2021 | 75.93 | 77.18 | 75.71 | 77.04 | 141,584 | +1.12(+1.47%) |
Feb 08, 2021 | 76.43 | 76.43 | 75.06 | 75.93 | 114,441 | -0.35(-0.45%) |
Feb 05, 2021 | 75.49 | 76.34 | 75.01 | 76.28 | 100,467 | +1.45(+1.94%) |
Feb 04, 2021 | 74.33 | 75.42 | 74.11 | 74.82 | 133,620 | +0.06(+0.08%) |
Feb 03, 2021 | 75.01 | 75.28 | 73.68 | 74.77 | 131,929 | -0.75(-0.99%) |
Feb 02, 2021 | 74.86 | 76.23 | 74.70 | 75.52 | 144,022 | +1.13(+1.53%) |