Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.80 | 79.93 | 77.72 | 78.66 | 7,724,756 | -0.14(-0.18%) |
Apr 29, 2021 | 78.80 | 79.47 | 77.29 | 78.81 | 3,621,062 | +0.79(+1.02%) |
Apr 28, 2021 | 76.68 | 78.65 | 76.56 | 78.01 | 3,388,532 | +0.85(+1.10%) |
Apr 27, 2021 | 76.77 | 77.99 | 76.51 | 77.16 | 4,164,420 | +0.09(+0.11%) |
Apr 26, 2021 | 74.89 | 77.12 | 74.63 | 77.07 | 4,708,005 | +2.65(+3.56%) |
Apr 23, 2021 | 73.53 | 74.46 | 72.29 | 74.43 | 4,268,490 | +1.66(+2.29%) |
Apr 22, 2021 | 75.21 | 75.55 | 72.38 | 72.76 | 5,002,979 | -3.91(-5.10%) |
Apr 21, 2021 | 74.57 | 76.68 | 74.05 | 76.67 | 2,934,066 | +1.62(+2.15%) |
Apr 20, 2021 | 76.55 | 76.55 | 74.61 | 75.06 | 2,343,621 | -0.91(-1.20%) |
Apr 19, 2021 | 75.69 | 76.96 | 74.65 | 75.97 | 2,250,913 | -0.06(-0.08%) |
Apr 16, 2021 | 76.41 | 76.91 | 74.83 | 76.02 | 2,329,170 | +0.57(+0.76%) |
Apr 15, 2021 | 76.08 | 76.49 | 74.69 | 75.45 | 2,423,909 | -0.15(-0.20%) |
Apr 14, 2021 | 75.10 | 76.90 | 75.09 | 75.60 | 3,237,564 | +0.75(+1.00%) |
Apr 13, 2021 | 76.57 | 76.99 | 74.58 | 74.86 | 2,848,987 | -2.15(-2.79%) |
Apr 12, 2021 | 76.88 | 77.49 | 76.32 | 77.01 | 1,943,457 | +0.23(+0.30%) |
Apr 09, 2021 | 76.96 | 77.82 | 76.06 | 76.78 | 4,139,132 | +0.66(+0.87%) |
Apr 08, 2021 | 75.97 | 76.52 | 74.31 | 76.12 | 2,858,270 | -0.20(-0.26%) |
Apr 07, 2021 | 76.39 | 76.79 | 75.59 | 76.32 | 2,397,919 | -0.03(-0.04%) |
Apr 06, 2021 | 76.26 | 77.32 | 75.46 | 76.35 | 2,865,152 | -0.64(-0.83%) |
Apr 05, 2021 | 77.66 | 78.38 | 76.85 | 76.99 | 2,752,836 | +0.60(+0.79%) |
Apr 01, 2021 | 75.78 | 76.48 | 73.68 | 76.39 | 4,376,723 | -0.37(-0.49%) |
Mar 31, 2021 | 78.14 | 78.86 | 75.66 | 76.76 | 5,784,841 | -0.11(-0.15%) |
Mar 30, 2021 | 75.30 | 77.43 | 75.17 | 76.87 | 4,495,171 | +1.96(+2.61%) |
Mar 29, 2021 | 76.11 | 78.73 | 74.58 | 74.92 | 6,424,980 | -0.52(-0.69%) |
Mar 26, 2021 | 71.22 | 75.48 | 70.83 | 75.44 | 8,069,730 | +6.16(+8.90%) |
Mar 25, 2021 | 66.16 | 69.44 | 65.69 | 69.28 | 4,541,733 | +3.19(+4.82%) |
Mar 24, 2021 | 65.56 | 68.01 | 65.49 | 66.09 | 3,446,245 | +1.86(+2.90%) |
Mar 23, 2021 | 65.64 | 66.34 | 63.66 | 64.23 | 3,097,115 | -1.94(-2.93%) |
Mar 22, 2021 | 67.92 | 67.92 | 66.04 | 66.17 | 3,445,967 | -1.68(-2.48%) |
Mar 19, 2021 | 66.99 | 68.19 | 64.94 | 67.85 | 6,823,284 | +0.88(+1.31%) |
Mar 18, 2021 | 66.87 | 68.71 | 66.62 | 66.97 | 2,731,128 | +0.15(+0.23%) |
Mar 17, 2021 | 65.50 | 67.17 | 65.33 | 66.82 | 2,166,769 | +1.27(+1.93%) |
Mar 16, 2021 | 66.20 | 66.39 | 64.99 | 65.56 | 2,180,037 | -0.56(-0.85%) |
Mar 15, 2021 | 66.45 | 66.55 | 64.31 | 66.12 | 2,993,888 | -0.25(-0.37%) |
Mar 12, 2021 | 65.16 | 66.67 | 65.03 | 66.37 | 2,466,717 | +1.84(+2.85%) |
Mar 11, 2021 | 65.19 | 65.56 | 64.31 | 64.53 | 2,260,542 | +0.35(+0.55%) |
Mar 10, 2021 | 62.67 | 64.56 | 62.08 | 64.18 | 2,153,010 | +1.52(+2.43%) |
Mar 09, 2021 | 62.25 | 63.65 | 61.19 | 62.66 | 2,890,786 | -0.49(-0.77%) |
Mar 08, 2021 | 60.07 | 63.39 | 59.86 | 63.14 | 3,074,239 | +3.28(+5.48%) |
Mar 05, 2021 | 58.35 | 60.16 | 57.65 | 59.86 | 2,355,296 | +2.40(+4.17%) |
Mar 04, 2021 | 59.27 | 59.52 | 56.57 | 57.46 | 2,152,223 | -1.81(-3.05%) |
Mar 03, 2021 | 59.10 | 60.39 | 58.47 | 59.27 | 3,275,971 | +0.47(+0.79%) |
Mar 02, 2021 | 58.75 | 59.47 | 58.32 | 58.80 | 2,518,145 | +0.28(+0.47%) |
Mar 01, 2021 | 58.32 | 58.89 | 57.97 | 58.53 | 4,222,344 | +1.62(+2.84%) |
Feb 26, 2021 | 58.06 | 58.56 | 56.62 | 56.91 | 3,023,192 | -1.61(-2.75%) |
Feb 25, 2021 | 59.96 | 60.39 | 58.26 | 58.52 | 1,978,614 | -1.45(-2.41%) |
Feb 24, 2021 | 58.21 | 60.05 | 58.15 | 59.96 | 3,597,830 | +2.06(+3.57%) |
Feb 23, 2021 | 57.58 | 58.03 | 57.08 | 57.90 | 3,855,208 | +0.94(+1.65%) |
Feb 22, 2021 | 55.18 | 57.99 | 55.18 | 56.96 | 3,984,417 | +1.74(+3.15%) |
Feb 19, 2021 | 54.06 | 55.68 | 53.97 | 55.22 | 3,812,600 | +1.47(+2.73%) |
Feb 18, 2021 | 54.02 | 54.59 | 53.35 | 53.75 | 2,879,603 | -0.48(-0.88%) |
Feb 17, 2021 | 55.47 | 55.54 | 54.20 | 54.23 | 3,928,895 | -0.32(-0.59%) |
Feb 16, 2021 | 54.17 | 55.22 | 53.89 | 54.55 | 3,978,194 | +0.95(+1.77%) |
Feb 12, 2021 | 51.93 | 53.68 | 51.91 | 53.60 | 2,484,376 | +1.42(+2.72%) |
Feb 11, 2021 | 52.18 | 52.39 | 51.13 | 52.18 | 1,494,274 | -0.10(-0.20%) |
Feb 10, 2021 | 52.42 | 52.61 | 51.42 | 52.29 | 2,290,386 | +0.27(+0.51%) |
Feb 09, 2021 | 52.61 | 52.91 | 51.39 | 52.02 | 3,024,016 | +0.93(+1.83%) |
Feb 08, 2021 | 51.05 | 51.73 | 50.74 | 51.09 | 1,766,664 | +0.68(+1.36%) |
Feb 05, 2021 | 50.09 | 50.89 | 50.05 | 50.40 | 1,903,830 | +0.91(+1.85%) |
Feb 04, 2021 | 48.87 | 50.07 | 48.66 | 49.49 | 2,812,585 | +0.34(+0.70%) |
Feb 03, 2021 | 48.96 | 49.78 | 48.42 | 49.15 | 3,000,060 | +1.13(+2.36%) |
Feb 02, 2021 | 46.86 | 48.47 | 46.66 | 48.01 | 3,536,658 | +1.38(+2.96%) |