Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.00 | 73.08 | 72.05 | 72.12 | 702,590 | -0.93(-1.27%) |
Apr 29, 2021 | 72.62 | 73.17 | 72.18 | 73.05 | 634,977 | +0.88(+1.22%) |
Apr 28, 2021 | 72.51 | 73.07 | 72.10 | 72.17 | 571,560 | -0.39(-0.53%) |
Apr 27, 2021 | 73.83 | 73.90 | 72.55 | 72.55 | 807,823 | -1.11(-1.51%) |
Apr 26, 2021 | 73.75 | 73.98 | 73.14 | 73.66 | 724,270 | +0.22(+0.29%) |
Apr 23, 2021 | 72.99 | 73.83 | 72.84 | 73.45 | 542,876 | +0.68(+0.93%) |
Apr 22, 2021 | 72.69 | 73.56 | 72.58 | 72.77 | 868,100 | +0.21(+0.28%) |
Apr 21, 2021 | 72.28 | 73.26 | 72.13 | 72.56 | 930,804 | +0.30(+0.42%) |
Apr 20, 2021 | 72.18 | 72.62 | 71.32 | 72.26 | 1,062,297 | +0.02(+0.03%) |
Apr 19, 2021 | 71.69 | 72.42 | 71.38 | 72.24 | 938,160 | +0.71(+1.00%) |
Apr 16, 2021 | 70.99 | 71.66 | 70.69 | 71.53 | 840,703 | +1.09(+1.55%) |
Apr 15, 2021 | 70.40 | 71.28 | 70.29 | 70.44 | 776,476 | +0.55(+0.78%) |
Apr 14, 2021 | 68.97 | 70.17 | 68.83 | 69.89 | 795,129 | +0.23(+0.32%) |
Apr 13, 2021 | 69.76 | 70.03 | 69.27 | 69.67 | 532,649 | -0.19(-0.27%) |
Apr 12, 2021 | 69.56 | 70.12 | 69.25 | 69.86 | 986,721 | +0.61(+0.88%) |
Apr 09, 2021 | 69.22 | 69.58 | 68.50 | 69.25 | 821,018 | -0.07(-0.09%) |
Apr 08, 2021 | 68.19 | 69.56 | 67.91 | 69.31 | 1,435,744 | +0.85(+1.24%) |
Apr 07, 2021 | 67.69 | 68.47 | 67.25 | 68.47 | 1,140,722 | +0.49(+0.72%) |
Apr 06, 2021 | 67.66 | 68.00 | 66.87 | 67.98 | 1,260,379 | +0.19(+0.28%) |
Apr 05, 2021 | 68.17 | 68.50 | 67.03 | 67.79 | 1,406,990 | -0.25(-0.37%) |
Apr 01, 2021 | 66.74 | 69.48 | 66.11 | 68.04 | 3,927,929 | +2.11(+3.21%) |
Mar 31, 2021 | 70.48 | 72.50 | 65.83 | 65.93 | 7,053,200 | -8.64(-11.58%) |
Mar 30, 2021 | 76.47 | 76.58 | 74.18 | 74.56 | 1,225,196 | -2.04(-2.66%) |
Mar 29, 2021 | 76.51 | 76.88 | 76.15 | 76.60 | 677,128 | -0.27(-0.35%) |
Mar 26, 2021 | 74.72 | 76.91 | 74.72 | 76.88 | 603,414 | +1.82(+2.43%) |
Mar 25, 2021 | 73.77 | 75.32 | 73.56 | 75.05 | 759,031 | +1.35(+1.83%) |
Mar 24, 2021 | 73.67 | 74.34 | 73.42 | 73.70 | 1,017,288 | +0.15(+0.20%) |
Mar 23, 2021 | 74.98 | 75.05 | 73.44 | 73.55 | 877,190 | -1.30(-1.74%) |
Mar 22, 2021 | 75.11 | 75.39 | 74.44 | 74.85 | 1,140,030 | -0.55(-0.73%) |
Mar 19, 2021 | 75.35 | 76.34 | 75.05 | 75.41 | 1,268,815 | +0.00(+0.00%) |
Mar 18, 2021 | 75.51 | 76.50 | 75.31 | 75.41 | 538,050 | -0.19(-0.25%) |
Mar 17, 2021 | 75.80 | 76.11 | 75.07 | 75.59 | 668,884 | -0.46(-0.60%) |
Mar 16, 2021 | 75.79 | 77.08 | 75.57 | 76.05 | 1,039,937 | +0.45(+0.59%) |
Mar 15, 2021 | 74.82 | 75.61 | 74.38 | 75.60 | 435,634 | +0.81(+1.09%) |
Mar 12, 2021 | 74.11 | 75.10 | 73.83 | 74.79 | 526,357 | +0.79(+1.06%) |
Mar 11, 2021 | 74.18 | 74.91 | 73.76 | 74.00 | 902,992 | +0.10(+0.14%) |
Mar 10, 2021 | 73.56 | 74.69 | 73.51 | 73.90 | 911,051 | +0.04(+0.05%) |
Mar 09, 2021 | 73.03 | 74.48 | 72.99 | 73.86 | 836,957 | +0.85(+1.17%) |
Mar 08, 2021 | 72.44 | 73.60 | 72.35 | 73.01 | 1,401,729 | +0.71(+0.98%) |
Mar 05, 2021 | 71.81 | 73.00 | 71.11 | 72.30 | 1,309,748 | +0.87(+1.22%) |
Mar 04, 2021 | 73.01 | 73.71 | 71.22 | 71.43 | 1,725,881 | -1.63(-2.23%) |
Mar 03, 2021 | 72.66 | 73.49 | 72.07 | 73.06 | 651,517 | +0.45(+0.62%) |
Mar 02, 2021 | 72.03 | 72.99 | 71.78 | 72.61 | 1,118,428 | +0.31(+0.43%) |
Mar 01, 2021 | 72.29 | 72.58 | 71.53 | 72.30 | 702,279 | +1.37(+1.93%) |
Feb 26, 2021 | 71.69 | 71.73 | 70.45 | 70.93 | 878,188 | -0.80(-1.12%) |
Feb 25, 2021 | 72.80 | 73.23 | 71.57 | 71.74 | 1,062,764 | -0.89(-1.22%) |
Feb 24, 2021 | 72.08 | 73.01 | 72.08 | 72.63 | 1,031,119 | +0.13(+0.18%) |
Feb 23, 2021 | 72.37 | 72.71 | 71.95 | 72.50 | 1,336,971 | +0.31(+0.43%) |
Feb 22, 2021 | 71.72 | 72.43 | 71.46 | 72.19 | 1,044,266 | +0.17(+0.23%) |
Feb 19, 2021 | 72.72 | 72.82 | 71.90 | 72.02 | 969,994 | -0.49(-0.67%) |
Feb 18, 2021 | 72.96 | 73.24 | 71.99 | 72.51 | 1,223,760 | -0.72(-0.98%) |
Feb 17, 2021 | 72.83 | 73.45 | 71.80 | 73.23 | 1,570,711 | +0.18(+0.24%) |
Feb 16, 2021 | 72.66 | 73.24 | 71.77 | 73.05 | 1,021,345 | +0.45(+0.62%) |
Feb 12, 2021 | 72.32 | 72.66 | 71.91 | 72.60 | 793,651 | +0.24(+0.34%) |
Feb 11, 2021 | 72.24 | 73.01 | 72.05 | 72.36 | 1,141,003 | -0.40(-0.55%) |
Feb 10, 2021 | 72.57 | 72.92 | 72.08 | 72.76 | 1,128,798 | +0.58(+0.80%) |
Feb 09, 2021 | 71.45 | 72.47 | 70.96 | 72.18 | 1,100,745 | +0.57(+0.80%) |
Feb 08, 2021 | 70.18 | 71.71 | 69.72 | 71.61 | 864,641 | +1.42(+2.03%) |
Feb 05, 2021 | 69.64 | 70.40 | 69.24 | 70.19 | 1,020,973 | +0.58(+0.83%) |
Feb 04, 2021 | 68.44 | 69.99 | 67.98 | 69.60 | 1,327,608 | -0.43(-0.61%) |
Feb 03, 2021 | 70.17 | 72.46 | 69.09 | 70.04 | 1,325,295 | +1.66(+2.42%) |
Feb 02, 2021 | 68.21 | 68.77 | 67.47 | 68.38 | 1,011,242 | +0.55(+0.81%) |