Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.79 | 75.00 | 74.36 | 74.50 | 1,077,946 | -0.79(-1.04%) |
Apr 29, 2021 | 75.63 | 75.63 | 74.67 | 75.29 | 1,444,000 | +0.17(+0.23%) |
Apr 28, 2021 | 75.17 | 75.37 | 74.99 | 75.12 | 957,805 | -0.13(-0.18%) |
Apr 27, 2021 | 75.25 | 75.38 | 74.98 | 75.25 | 1,351,994 | +0.03(+0.04%) |
Apr 26, 2021 | 75.14 | 75.30 | 74.96 | 75.22 | 1,270,047 | +0.50(+0.67%) |
Apr 23, 2021 | 73.97 | 74.94 | 73.94 | 74.72 | 1,247,836 | +1.01(+1.37%) |
Apr 22, 2021 | 74.09 | 74.58 | 73.48 | 73.72 | 2,385,357 | -0.31(-0.41%) |
Apr 21, 2021 | 72.88 | 74.02 | 72.67 | 74.02 | 1,434,550 | +1.04(+1.42%) |
Apr 20, 2021 | 73.57 | 73.70 | 72.60 | 72.99 | 1,690,204 | -0.73(-0.99%) |
Apr 19, 2021 | 74.10 | 74.23 | 73.41 | 73.72 | 1,687,508 | -0.58(-0.77%) |
Apr 16, 2021 | 74.38 | 74.42 | 74.00 | 74.29 | 1,341,071 | +0.23(+0.31%) |
Apr 15, 2021 | 73.74 | 74.09 | 73.53 | 74.06 | 1,205,275 | +0.76(+1.03%) |
Apr 14, 2021 | 73.33 | 73.96 | 73.22 | 73.30 | 1,404,918 | +0.05(+0.07%) |
Apr 13, 2021 | 73.17 | 73.41 | 72.86 | 73.26 | 1,592,248 | +0.11(+0.14%) |
Apr 12, 2021 | 73.02 | 73.20 | 72.73 | 73.15 | 1,146,456 | +0.13(+0.18%) |
Apr 09, 2021 | 72.72 | 73.03 | 72.50 | 73.02 | 2,653,150 | +0.34(+0.46%) |
Apr 08, 2021 | 72.57 | 72.69 | 72.13 | 72.68 | 1,214,620 | +0.36(+0.50%) |
Apr 07, 2021 | 72.73 | 72.79 | 72.11 | 72.32 | 1,060,542 | -0.44(-0.61%) |
Apr 06, 2021 | 72.41 | 72.91 | 72.33 | 72.76 | 1,012,979 | +0.38(+0.53%) |
Apr 05, 2021 | 72.55 | 72.55 | 72.02 | 72.37 | 1,594,401 | +0.44(+0.61%) |
Apr 01, 2021 | 71.40 | 71.93 | 71.34 | 71.93 | 1,746,657 | +1.05(+1.47%) |
Mar 31, 2021 | 70.92 | 71.41 | 70.82 | 70.89 | 946,163 | +0.17(+0.24%) |
Mar 30, 2021 | 70.23 | 70.80 | 70.02 | 70.72 | 948,415 | +0.37(+0.53%) |
Mar 29, 2021 | 70.75 | 71.09 | 69.98 | 70.34 | 1,116,709 | -0.71(-1.00%) |
Mar 26, 2021 | 70.31 | 71.10 | 69.80 | 71.05 | 1,278,184 | +1.16(+1.66%) |
Mar 25, 2021 | 68.64 | 70.08 | 68.23 | 69.89 | 2,340,043 | +0.76(+1.10%) |
Mar 24, 2021 | 70.19 | 70.45 | 69.12 | 69.13 | 1,790,072 | -0.66(-0.95%) |
Mar 23, 2021 | 70.75 | 70.91 | 69.53 | 69.79 | 1,433,130 | -1.31(-1.84%) |
Mar 22, 2021 | 70.98 | 71.37 | 70.68 | 71.10 | 1,734,795 | +0.21(+0.30%) |
Mar 19, 2021 | 70.71 | 71.33 | 70.25 | 70.89 | 1,717,643 | +0.11(+0.16%) |
Mar 18, 2021 | 71.57 | 72.10 | 70.64 | 70.78 | 1,716,557 | -1.22(-1.70%) |
Mar 17, 2021 | 71.33 | 72.12 | 70.92 | 72.00 | 1,641,059 | +0.40(+0.56%) |
Mar 16, 2021 | 72.41 | 72.49 | 71.31 | 71.60 | 1,226,492 | -0.77(-1.07%) |
Mar 15, 2021 | 71.65 | 72.42 | 71.43 | 72.37 | 1,137,978 | +0.85(+1.19%) |
Mar 12, 2021 | 70.96 | 71.53 | 70.71 | 71.52 | 1,406,551 | +0.35(+0.50%) |
Mar 11, 2021 | 70.73 | 71.41 | 70.61 | 71.17 | 1,077,949 | +1.10(+1.57%) |
Mar 10, 2021 | 70.09 | 70.49 | 69.81 | 70.07 | 2,149,276 | +0.52(+0.74%) |
Mar 09, 2021 | 69.67 | 70.09 | 69.27 | 69.55 | 1,398,481 | +0.66(+0.96%) |
Mar 08, 2021 | 69.12 | 69.93 | 68.80 | 68.89 | 2,155,611 | +0.00(+0.00%) |
Mar 05, 2021 | 68.38 | 69.04 | 66.08 | 68.89 | 2,106,324 | +1.26(+1.87%) |
Mar 04, 2021 | 68.92 | 69.26 | 66.50 | 67.63 | 2,993,598 | -1.39(-2.01%) |
Mar 03, 2021 | 70.12 | 70.22 | 69.02 | 69.02 | 1,683,807 | -1.01(-1.45%) |
Mar 02, 2021 | 70.78 | 70.82 | 69.98 | 70.03 | 2,125,113 | -0.72(-1.01%) |
Mar 01, 2021 | 70.04 | 71.03 | 69.99 | 70.75 | 2,508,274 | +1.74(+2.52%) |
Feb 26, 2021 | 69.34 | 69.75 | 68.18 | 69.01 | 1,552,006 | -0.09(-0.12%) |
Feb 25, 2021 | 70.97 | 71.20 | 68.79 | 69.09 | 2,127,153 | -1.99(-2.80%) |
Feb 24, 2021 | 70.18 | 71.26 | 69.97 | 71.08 | 1,098,084 | +0.85(+1.21%) |
Feb 23, 2021 | 69.65 | 70.42 | 68.34 | 70.23 | 2,021,766 | -0.01(-0.01%) |
Feb 22, 2021 | 70.47 | 70.87 | 70.20 | 70.24 | 907,036 | -0.73(-1.02%) |
Feb 19, 2021 | 70.48 | 71.10 | 70.36 | 70.97 | 752,161 | +0.83(+1.19%) |
Feb 18, 2021 | 70.10 | 70.37 | 69.61 | 70.14 | 972,819 | -0.42(-0.60%) |
Feb 17, 2021 | 70.53 | 70.65 | 69.92 | 70.56 | 1,032,192 | -0.33(-0.46%) |
Feb 16, 2021 | 71.35 | 71.53 | 70.69 | 70.88 | 1,160,103 | -0.17(-0.24%) |
Feb 12, 2021 | 70.42 | 71.05 | 70.33 | 71.05 | 1,076,951 | +0.55(+0.79%) |
Feb 11, 2021 | 70.51 | 70.69 | 69.82 | 70.50 | 1,097,563 | +0.26(+0.37%) |
Feb 10, 2021 | 70.39 | 70.64 | 69.71 | 70.24 | 1,104,971 | +0.21(+0.30%) |
Feb 09, 2021 | 69.78 | 70.18 | 69.67 | 70.03 | 1,147,569 | +0.23(+0.33%) |
Feb 08, 2021 | 69.45 | 69.85 | 69.36 | 69.80 | 846,213 | +0.71(+1.02%) |
Feb 05, 2021 | 68.88 | 69.12 | 68.80 | 69.09 | 1,086,153 | +0.63(+0.92%) |
Feb 04, 2021 | 67.79 | 68.53 | 67.79 | 68.46 | 907,537 | +0.88(+1.30%) |
Feb 03, 2021 | 67.55 | 67.74 | 67.13 | 67.58 | 1,202,604 | +0.05(+0.07%) |
Feb 02, 2021 | 67.16 | 67.73 | 67.03 | 67.53 | 1,560,049 | +1.04(+1.57%) |