Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 75.03 | 75.03 | 73.59 | 73.67 | 101,276 | -1.43(-1.91%) |
Apr 29, 2021 | 73.65 | 75.68 | 73.41 | 75.11 | 73,997 | +1.80(+2.46%) |
Apr 28, 2021 | 73.29 | 74.25 | 72.96 | 73.31 | 74,009 | +0.02(+0.03%) |
Apr 27, 2021 | 74.86 | 74.86 | 72.95 | 73.29 | 99,805 | -1.31(-1.76%) |
Apr 26, 2021 | 75.56 | 76.34 | 74.27 | 74.60 | 41,324 | -0.64(-0.85%) |
Apr 23, 2021 | 75.18 | 75.72 | 74.79 | 75.24 | 81,339 | +0.02(+0.03%) |
Apr 22, 2021 | 75.23 | 76.04 | 75.08 | 75.22 | 53,442 | -0.44(-0.59%) |
Apr 21, 2021 | 74.90 | 76.08 | 74.90 | 75.66 | 54,273 | +0.90(+1.20%) |
Apr 20, 2021 | 74.99 | 75.86 | 74.22 | 74.77 | 57,570 | -0.58(-0.78%) |
Apr 19, 2021 | 75.25 | 75.76 | 74.76 | 75.35 | 57,446 | -0.09(-0.12%) |
Apr 16, 2021 | 74.50 | 76.08 | 74.41 | 75.45 | 82,187 | +1.54(+2.08%) |
Apr 15, 2021 | 74.50 | 74.50 | 73.16 | 73.91 | 31,095 | +0.03(+0.04%) |
Apr 14, 2021 | 73.42 | 75.10 | 73.19 | 73.88 | 67,927 | +0.55(+0.75%) |
Apr 13, 2021 | 73.42 | 73.86 | 72.90 | 73.33 | 101,691 | +0.08(+0.12%) |
Apr 12, 2021 | 72.35 | 73.80 | 71.64 | 73.25 | 52,662 | +0.88(+1.21%) |
Apr 09, 2021 | 73.78 | 73.78 | 71.79 | 72.37 | 92,580 | -1.01(-1.38%) |
Apr 08, 2021 | 74.01 | 74.21 | 73.09 | 73.38 | 80,712 | -0.45(-0.61%) |
Apr 07, 2021 | 73.94 | 74.20 | 73.08 | 73.83 | 76,840 | -0.34(-0.46%) |
Apr 06, 2021 | 73.55 | 75.17 | 73.28 | 74.17 | 120,795 | +0.25(+0.33%) |
Apr 05, 2021 | 72.91 | 73.93 | 72.34 | 73.93 | 70,376 | +1.09(+1.50%) |
Apr 01, 2021 | 73.09 | 73.53 | 72.45 | 72.83 | 75,082 | -0.38(-0.52%) |
Mar 31, 2021 | 73.46 | 74.21 | 72.67 | 73.21 | 164,516 | +0.09(+0.13%) |
Mar 30, 2021 | 72.25 | 73.85 | 71.94 | 73.12 | 94,253 | +0.13(+0.18%) |
Mar 29, 2021 | 73.43 | 74.32 | 72.58 | 72.99 | 137,099 | -0.28(-0.39%) |
Mar 26, 2021 | 72.15 | 73.63 | 71.53 | 73.27 | 126,622 | +1.81(+2.53%) |
Mar 25, 2021 | 70.95 | 72.30 | 69.31 | 71.46 | 87,214 | +0.74(+1.04%) |
Mar 24, 2021 | 71.16 | 72.21 | 70.68 | 70.72 | 136,671 | +0.15(+0.21%) |
Mar 23, 2021 | 72.65 | 73.32 | 70.57 | 70.57 | 65,246 | -2.73(-3.72%) |
Mar 22, 2021 | 74.13 | 74.19 | 72.68 | 73.30 | 139,254 | -0.74(-0.99%) |
Mar 19, 2021 | 75.59 | 75.83 | 72.52 | 74.03 | 244,336 | -1.82(-2.40%) |
Mar 18, 2021 | 75.69 | 76.02 | 74.25 | 75.85 | 70,880 | -0.13(-0.17%) |
Mar 17, 2021 | 76.38 | 76.38 | 74.59 | 75.98 | 67,196 | -0.09(-0.12%) |
Mar 16, 2021 | 76.44 | 76.99 | 75.89 | 76.08 | 56,483 | -0.47(-0.62%) |
Mar 15, 2021 | 76.58 | 77.25 | 75.66 | 76.55 | 77,618 | +0.12(+0.16%) |
Mar 12, 2021 | 75.31 | 77.35 | 75.31 | 76.43 | 128,849 | +0.59(+0.78%) |
Mar 11, 2021 | 80.25 | 80.25 | 72.99 | 75.83 | 147,490 | -3.33(-4.20%) |
Mar 10, 2021 | 79.74 | 80.01 | 77.05 | 79.16 | 120,757 | +0.33(+0.42%) |
Mar 09, 2021 | 80.29 | 80.29 | 78.12 | 78.83 | 91,018 | -1.31(-1.64%) |
Mar 08, 2021 | 78.39 | 80.53 | 77.21 | 80.14 | 96,869 | +2.05(+2.62%) |
Mar 05, 2021 | 74.03 | 78.25 | 73.61 | 78.10 | 112,835 | +4.21(+5.69%) |
Mar 04, 2021 | 75.31 | 77.34 | 73.56 | 73.89 | 151,566 | -1.42(-1.89%) |
Mar 03, 2021 | 73.71 | 76.37 | 73.08 | 75.31 | 90,524 | +1.99(+2.71%) |
Mar 02, 2021 | 74.53 | 75.34 | 72.39 | 73.32 | 84,647 | -1.19(-1.59%) |
Mar 01, 2021 | 71.69 | 75.15 | 71.19 | 74.51 | 111,229 | +3.56(+5.01%) |
Feb 26, 2021 | 72.06 | 73.54 | 70.42 | 70.96 | 110,714 | -0.62(-0.87%) |
Feb 25, 2021 | 72.77 | 73.71 | 71.58 | 71.58 | 70,828 | -0.96(-1.33%) |
Feb 24, 2021 | 72.55 | 73.02 | 71.67 | 72.54 | 76,356 | +0.54(+0.75%) |
Feb 23, 2021 | 70.14 | 72.42 | 70.14 | 72.00 | 73,402 | +0.67(+0.94%) |
Feb 22, 2021 | 71.29 | 71.78 | 69.97 | 71.34 | 68,169 | +0.35(+0.49%) |
Feb 19, 2021 | 71.60 | 71.99 | 70.30 | 70.99 | 94,383 | +0.25(+0.36%) |
Feb 18, 2021 | 71.62 | 71.78 | 70.57 | 70.73 | 37,132 | -1.13(-1.57%) |
Feb 17, 2021 | 71.91 | 72.37 | 71.19 | 71.86 | 49,103 | -0.26(-0.37%) |
Feb 16, 2021 | 72.59 | 72.88 | 71.28 | 72.13 | 73,254 | -0.17(-0.23%) |
Feb 12, 2021 | 72.63 | 74.34 | 71.48 | 72.30 | 59,387 | -0.39(-0.53%) |
Feb 11, 2021 | 73.06 | 73.87 | 71.50 | 72.68 | 77,805 | -0.57(-0.77%) |
Feb 10, 2021 | 74.83 | 75.25 | 72.30 | 73.25 | 109,539 | -0.82(-1.11%) |
Feb 09, 2021 | 72.35 | 75.09 | 72.35 | 74.07 | 68,485 | +1.73(+2.39%) |
Feb 08, 2021 | 71.34 | 72.56 | 70.96 | 72.34 | 83,764 | +1.23(+1.72%) |
Feb 05, 2021 | 73.12 | 73.12 | 70.80 | 71.12 | 77,415 | -1.38(-1.90%) |
Feb 04, 2021 | 72.23 | 73.83 | 67.50 | 72.50 | 111,967 | +0.27(+0.38%) |
Feb 03, 2021 | 73.50 | 74.01 | 72.02 | 72.22 | 86,365 | -1.30(-1.77%) |
Feb 02, 2021 | 72.70 | 73.95 | 72.22 | 73.52 | 65,945 | +0.84(+1.15%) |