Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.66 | 78.75 | 77.29 | 77.63 | 4,914,421 | -1.00(-1.27%) |
Apr 29, 2021 | 79.83 | 80.40 | 78.56 | 78.63 | 2,281,852 | -0.47(-0.59%) |
Apr 28, 2021 | 78.93 | 79.82 | 78.53 | 79.10 | 2,040,560 | +0.16(+0.20%) |
Apr 27, 2021 | 77.97 | 79.17 | 77.81 | 78.94 | 2,360,966 | +1.19(+1.53%) |
Apr 26, 2021 | 78.28 | 79.26 | 77.31 | 77.75 | 3,256,587 | -0.51(-0.66%) |
Apr 23, 2021 | 77.10 | 78.54 | 76.63 | 78.27 | 2,950,685 | +1.76(+2.30%) |
Apr 22, 2021 | 77.12 | 77.20 | 76.13 | 76.50 | 3,220,629 | -0.54(-0.70%) |
Apr 21, 2021 | 74.89 | 77.24 | 74.72 | 77.04 | 3,179,126 | +2.17(+2.90%) |
Apr 20, 2021 | 73.96 | 75.06 | 73.18 | 74.87 | 3,074,240 | +0.50(+0.68%) |
Apr 19, 2021 | 75.05 | 75.05 | 73.87 | 74.37 | 2,222,767 | -0.67(-0.90%) |
Apr 16, 2021 | 75.02 | 75.49 | 74.64 | 75.04 | 2,095,178 | +0.65(+0.87%) |
Apr 15, 2021 | 75.04 | 75.04 | 74.05 | 74.40 | 2,165,641 | +0.03(+0.04%) |
Apr 14, 2021 | 74.32 | 75.02 | 73.91 | 74.37 | 2,026,626 | +0.12(+0.17%) |
Apr 13, 2021 | 75.10 | 75.11 | 73.37 | 74.25 | 2,073,021 | -1.38(-1.83%) |
Apr 12, 2021 | 74.48 | 75.75 | 74.40 | 75.63 | 2,428,886 | +0.41(+0.54%) |
Apr 09, 2021 | 74.02 | 75.23 | 73.94 | 75.22 | 3,184,436 | +1.62(+2.20%) |
Apr 08, 2021 | 74.16 | 74.33 | 73.46 | 73.60 | 2,869,193 | -0.77(-1.04%) |
Apr 07, 2021 | 74.18 | 74.97 | 74.01 | 74.37 | 1,689,368 | +0.27(+0.36%) |
Apr 06, 2021 | 73.48 | 74.70 | 73.44 | 74.10 | 2,820,106 | +0.50(+0.69%) |
Apr 05, 2021 | 71.33 | 73.80 | 70.65 | 73.60 | 3,907,889 | +3.21(+4.55%) |
Apr 01, 2021 | 71.14 | 71.41 | 69.85 | 70.39 | 2,351,740 | -0.38(-0.54%) |
Mar 31, 2021 | 70.82 | 71.71 | 70.74 | 70.77 | 2,150,432 | -0.19(-0.26%) |
Mar 30, 2021 | 69.64 | 71.21 | 69.45 | 70.96 | 1,771,364 | +1.20(+1.71%) |
Mar 29, 2021 | 70.86 | 71.61 | 69.45 | 69.76 | 2,427,977 | -1.27(-1.78%) |
Mar 26, 2021 | 69.83 | 71.15 | 69.50 | 71.03 | 3,012,906 | +1.86(+2.69%) |
Mar 25, 2021 | 67.32 | 69.44 | 66.75 | 69.17 | 2,270,029 | +1.28(+1.89%) |
Mar 24, 2021 | 68.15 | 69.71 | 67.83 | 67.89 | 2,401,041 | +0.18(+0.26%) |
Mar 23, 2021 | 69.91 | 70.39 | 67.48 | 67.71 | 2,865,312 | -2.98(-4.21%) |
Mar 22, 2021 | 71.04 | 71.09 | 69.74 | 70.69 | 2,781,728 | +0.17(+0.24%) |
Mar 19, 2021 | 69.90 | 71.00 | 68.96 | 70.52 | 10,757,975 | +0.29(+0.42%) |
Mar 18, 2021 | 69.37 | 71.46 | 69.13 | 70.22 | 3,850,215 | +0.84(+1.21%) |
Mar 17, 2021 | 67.21 | 69.80 | 66.90 | 69.38 | 4,201,331 | +2.15(+3.20%) |
Mar 16, 2021 | 70.75 | 70.80 | 67.09 | 67.23 | 4,860,165 | -3.41(-4.83%) |
Mar 15, 2021 | 69.81 | 70.84 | 69.12 | 70.64 | 3,670,700 | +0.60(+0.86%) |
Mar 12, 2021 | 70.71 | 70.98 | 69.41 | 70.04 | 3,313,846 | -0.36(-0.52%) |
Mar 11, 2021 | 70.64 | 70.83 | 69.27 | 70.40 | 3,843,557 | -0.15(-0.21%) |
Mar 10, 2021 | 70.52 | 71.56 | 70.45 | 70.55 | 3,474,447 | +0.15(+0.21%) |
Mar 09, 2021 | 71.85 | 72.00 | 70.39 | 70.40 | 2,844,028 | -1.34(-1.86%) |
Mar 08, 2021 | 72.28 | 72.86 | 70.94 | 71.74 | 4,019,251 | +2.40(+3.47%) |
Mar 05, 2021 | 69.21 | 69.65 | 67.01 | 69.34 | 2,949,219 | +0.94(+1.38%) |
Mar 04, 2021 | 71.47 | 71.88 | 66.79 | 68.39 | 3,917,360 | -3.08(-4.31%) |
Mar 03, 2021 | 72.37 | 73.69 | 71.40 | 71.47 | 2,510,912 | -0.87(-1.20%) |
Mar 02, 2021 | 71.33 | 72.58 | 71.00 | 72.35 | 2,372,721 | +0.90(+1.26%) |
Mar 01, 2021 | 70.42 | 72.68 | 70.27 | 71.45 | 3,186,402 | +1.80(+2.58%) |
Feb 26, 2021 | 70.93 | 71.06 | 69.28 | 69.65 | 2,376,643 | -0.83(-1.17%) |
Feb 25, 2021 | 72.08 | 72.23 | 70.15 | 70.48 | 1,432,625 | -1.66(-2.31%) |
Feb 24, 2021 | 70.13 | 72.28 | 69.84 | 72.14 | 1,894,222 | +1.97(+2.81%) |
Feb 23, 2021 | 71.69 | 71.90 | 69.78 | 70.17 | 2,088,780 | -0.96(-1.35%) |
Feb 22, 2021 | 70.37 | 71.43 | 70.23 | 71.13 | 1,706,215 | +0.36(+0.51%) |
Feb 19, 2021 | 69.90 | 70.96 | 69.64 | 70.77 | 1,869,391 | +0.71(+1.02%) |
Feb 18, 2021 | 69.70 | 70.17 | 68.69 | 70.06 | 1,363,281 | +0.06(+0.09%) |
Feb 17, 2021 | 70.62 | 70.75 | 69.28 | 70.00 | 1,575,271 | -1.20(-1.68%) |
Feb 16, 2021 | 70.25 | 71.40 | 69.86 | 71.19 | 1,982,590 | +1.21(+1.72%) |
Feb 12, 2021 | 70.07 | 70.45 | 69.48 | 69.99 | 1,794,979 | -0.86(-1.22%) |
Feb 11, 2021 | 71.18 | 71.77 | 70.64 | 70.85 | 1,587,921 | -0.39(-0.54%) |
Feb 10, 2021 | 71.72 | 71.92 | 70.75 | 71.24 | 1,404,622 | -0.11(-0.15%) |
Feb 09, 2021 | 72.01 | 72.88 | 71.17 | 71.34 | 1,938,454 | -0.57(-0.80%) |
Feb 08, 2021 | 72.36 | 72.47 | 70.96 | 71.92 | 1,465,971 | -0.14(-0.20%) |
Feb 05, 2021 | 72.25 | 72.70 | 71.50 | 72.06 | 1,349,302 | +0.44(+0.61%) |
Feb 04, 2021 | 70.21 | 71.80 | 69.92 | 71.62 | 1,691,945 | +2.03(+2.92%) |
Feb 03, 2021 | 70.51 | 70.67 | 69.37 | 69.58 | 1,761,983 | -1.07(-1.52%) |
Feb 02, 2021 | 70.04 | 71.16 | 69.64 | 70.66 | 2,538,464 | +1.45(+2.10%) |