Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.11 | 71.31 | 70.56 | 71.08 | 2,012,930 | +0.14(+0.19%) |
Apr 29, 2021 | 71.15 | 71.53 | 70.55 | 70.94 | 1,934,030 | -0.03(-0.04%) |
Apr 28, 2021 | 70.76 | 71.27 | 70.65 | 70.97 | 1,339,613 | +0.59(+0.83%) |
Apr 27, 2021 | 71.39 | 71.44 | 70.09 | 70.38 | 2,696,849 | -1.16(-1.62%) |
Apr 26, 2021 | 72.38 | 72.38 | 71.44 | 71.54 | 1,260,101 | -0.69(-0.95%) |
Apr 23, 2021 | 72.30 | 72.74 | 72.06 | 72.22 | 1,437,807 | -0.31(-0.43%) |
Apr 22, 2021 | 72.88 | 73.21 | 72.10 | 72.54 | 1,898,805 | -0.50(-0.68%) |
Apr 21, 2021 | 72.22 | 73.13 | 71.95 | 73.03 | 1,159,730 | +0.96(+1.34%) |
Apr 20, 2021 | 72.21 | 72.75 | 71.71 | 72.07 | 1,619,836 | -0.02(-0.03%) |
Apr 19, 2021 | 72.62 | 72.75 | 71.54 | 72.09 | 1,163,127 | -0.34(-0.47%) |
Apr 16, 2021 | 72.21 | 72.64 | 71.93 | 72.43 | 1,378,311 | +0.57(+0.79%) |
Apr 15, 2021 | 72.02 | 72.41 | 71.64 | 71.86 | 1,515,606 | +0.04(+0.05%) |
Apr 14, 2021 | 71.04 | 72.04 | 71.02 | 71.82 | 1,881,343 | +1.18(+1.68%) |
Apr 13, 2021 | 70.93 | 71.16 | 70.39 | 70.64 | 1,542,028 | -0.54(-0.76%) |
Apr 12, 2021 | 70.44 | 71.33 | 70.39 | 71.18 | 1,559,594 | +0.92(+1.31%) |
Apr 09, 2021 | 70.24 | 70.59 | 69.72 | 70.26 | 1,685,922 | +0.21(+0.30%) |
Apr 08, 2021 | 69.11 | 70.09 | 68.71 | 70.05 | 1,470,114 | +0.56(+0.81%) |
Apr 07, 2021 | 69.90 | 70.41 | 69.09 | 69.49 | 1,912,829 | -0.16(-0.22%) |
Apr 06, 2021 | 68.49 | 69.95 | 68.40 | 69.65 | 2,023,125 | +1.17(+1.70%) |
Apr 05, 2021 | 68.83 | 69.25 | 68.03 | 68.48 | 1,996,579 | -0.23(-0.33%) |
Apr 01, 2021 | 68.08 | 69.01 | 67.28 | 68.71 | 2,163,848 | +0.52(+0.77%) |
Mar 31, 2021 | 69.45 | 69.78 | 68.17 | 68.19 | 2,556,811 | -1.51(-2.17%) |
Mar 30, 2021 | 70.20 | 70.54 | 69.51 | 69.70 | 1,568,434 | -0.41(-0.59%) |
Mar 29, 2021 | 69.74 | 70.43 | 69.44 | 70.11 | 1,569,028 | +0.39(+0.55%) |
Mar 26, 2021 | 69.10 | 69.87 | 68.24 | 69.73 | 1,821,694 | +0.58(+0.84%) |
Mar 25, 2021 | 67.84 | 69.22 | 66.87 | 69.15 | 2,287,967 | +1.63(+2.42%) |
Mar 24, 2021 | 67.09 | 68.26 | 66.73 | 67.52 | 1,892,523 | +0.15(+0.22%) |
Mar 23, 2021 | 69.40 | 69.41 | 67.06 | 67.37 | 2,470,040 | -1.89(-2.73%) |
Mar 22, 2021 | 70.08 | 70.14 | 68.71 | 69.26 | 2,153,885 | -1.17(-1.67%) |
Mar 19, 2021 | 70.18 | 70.91 | 69.94 | 70.43 | 6,411,999 | -0.17(-0.23%) |
Mar 18, 2021 | 70.14 | 71.71 | 70.09 | 70.60 | 1,953,858 | +0.50(+0.72%) |
Mar 17, 2021 | 70.44 | 70.48 | 69.61 | 70.10 | 1,832,808 | +0.11(+0.16%) |
Mar 16, 2021 | 69.62 | 70.66 | 69.29 | 69.99 | 2,207,182 | -0.29(-0.42%) |
Mar 15, 2021 | 69.38 | 70.50 | 69.27 | 70.28 | 2,546,552 | +0.98(+1.42%) |
Mar 12, 2021 | 68.37 | 69.74 | 68.26 | 69.30 | 1,641,246 | +1.40(+2.07%) |
Mar 11, 2021 | 66.99 | 68.93 | 66.99 | 67.89 | 2,690,774 | -0.06(-0.09%) |
Mar 10, 2021 | 66.87 | 68.39 | 66.28 | 67.96 | 2,338,981 | +1.52(+2.29%) |
Mar 09, 2021 | 67.43 | 67.88 | 66.18 | 66.43 | 4,100,924 | -1.19(-1.76%) |
Mar 08, 2021 | 67.42 | 68.26 | 66.78 | 67.63 | 3,105,510 | +0.90(+1.35%) |
Mar 05, 2021 | 66.31 | 67.72 | 65.63 | 66.73 | 3,664,419 | +0.48(+0.72%) |
Mar 04, 2021 | 64.50 | 66.95 | 64.03 | 66.25 | 4,996,208 | +2.05(+3.19%) |
Mar 03, 2021 | 63.32 | 64.80 | 63.04 | 64.20 | 2,803,790 | +1.17(+1.86%) |
Mar 02, 2021 | 63.19 | 63.55 | 62.63 | 63.03 | 1,973,386 | +0.13(+0.20%) |
Mar 01, 2021 | 62.66 | 63.50 | 62.66 | 62.90 | 1,759,088 | +0.80(+1.29%) |
Feb 26, 2021 | 62.58 | 62.89 | 61.78 | 62.10 | 2,274,993 | -0.18(-0.29%) |
Feb 25, 2021 | 62.77 | 63.37 | 61.48 | 62.28 | 1,828,343 | -0.51(-0.81%) |
Feb 24, 2021 | 62.32 | 63.26 | 62.26 | 62.79 | 1,511,975 | +0.62(+1.00%) |
Feb 23, 2021 | 62.54 | 62.96 | 61.93 | 62.17 | 2,227,695 | -0.15(-0.25%) |
Feb 22, 2021 | 61.84 | 62.90 | 61.57 | 62.33 | 2,009,174 | +0.77(+1.24%) |
Feb 19, 2021 | 61.80 | 62.18 | 61.30 | 61.56 | 1,835,175 | -0.10(-0.16%) |
Feb 18, 2021 | 61.32 | 62.34 | 61.18 | 61.66 | 2,092,421 | +0.37(+0.61%) |
Feb 17, 2021 | 59.81 | 61.68 | 59.61 | 61.29 | 2,480,156 | +1.41(+2.36%) |
Feb 16, 2021 | 60.17 | 60.21 | 59.08 | 59.87 | 2,845,457 | +0.10(+0.17%) |
Feb 12, 2021 | 59.35 | 60.55 | 59.04 | 59.77 | 2,966,969 | +0.20(+0.34%) |
Feb 11, 2021 | 59.26 | 60.52 | 57.64 | 59.57 | 6,626,850 | -3.59(-5.69%) |
Feb 10, 2021 | 63.71 | 64.34 | 62.58 | 63.17 | 3,652,869 | -0.20(-0.32%) |
Feb 09, 2021 | 62.03 | 63.68 | 62.03 | 63.37 | 2,758,435 | +1.41(+2.28%) |
Feb 08, 2021 | 62.00 | 63.04 | 61.61 | 61.95 | 2,717,513 | +1.61(+2.67%) |
Feb 05, 2021 | 60.58 | 61.23 | 60.19 | 60.34 | 1,829,033 | -0.04(-0.06%) |
Feb 04, 2021 | 59.73 | 60.58 | 59.59 | 60.38 | 1,453,149 | +0.68(+1.15%) |
Feb 03, 2021 | 58.76 | 60.08 | 58.43 | 59.69 | 1,751,858 | +1.14(+1.95%) |
Feb 02, 2021 | 58.81 | 59.04 | 57.49 | 58.55 | 2,224,679 | +0.03(+0.05%) |