Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.65 | 73.32 | 70.80 | 71.15 | 4,235,932 | -2.66(-3.60%) |
Apr 29, 2021 | 73.89 | 74.26 | 72.70 | 73.81 | 2,130,082 | +0.61(+0.83%) |
Apr 28, 2021 | 74.17 | 74.21 | 72.91 | 73.20 | 3,134,545 | -1.36(-1.82%) |
Apr 27, 2021 | 75.46 | 76.41 | 74.47 | 74.56 | 3,892,309 | -0.79(-1.05%) |
Apr 26, 2021 | 73.94 | 75.73 | 73.72 | 75.35 | 4,056,336 | +1.32(+1.78%) |
Apr 23, 2021 | 72.42 | 74.43 | 72.32 | 74.03 | 4,892,456 | +2.37(+3.31%) |
Apr 22, 2021 | 73.05 | 73.45 | 71.23 | 71.66 | 3,493,716 | -1.55(-2.12%) |
Apr 21, 2021 | 70.72 | 73.35 | 70.02 | 73.21 | 3,973,046 | +2.33(+3.29%) |
Apr 20, 2021 | 72.31 | 72.66 | 70.39 | 70.88 | 3,558,346 | -2.04(-2.79%) |
Apr 19, 2021 | 74.66 | 74.83 | 72.29 | 72.92 | 3,111,613 | -2.02(-2.69%) |
Apr 16, 2021 | 75.78 | 76.02 | 74.85 | 74.93 | 2,645,107 | -1.01(-1.33%) |
Apr 15, 2021 | 75.17 | 76.13 | 74.40 | 75.94 | 2,886,393 | +1.94(+2.62%) |
Apr 14, 2021 | 74.09 | 75.50 | 73.57 | 74.00 | 2,289,235 | -0.49(-0.66%) |
Apr 13, 2021 | 75.60 | 76.01 | 73.04 | 74.49 | 3,212,918 | -0.67(-0.89%) |
Apr 12, 2021 | 75.91 | 76.09 | 74.34 | 75.16 | 2,877,660 | -1.40(-1.83%) |
Apr 09, 2021 | 76.09 | 76.93 | 75.71 | 76.56 | 2,808,393 | -0.03(-0.04%) |
Apr 08, 2021 | 76.36 | 76.64 | 75.14 | 76.59 | 3,090,488 | +0.98(+1.30%) |
Apr 07, 2021 | 76.31 | 76.67 | 75.20 | 75.61 | 2,375,297 | -0.49(-0.64%) |
Apr 06, 2021 | 76.90 | 77.77 | 75.78 | 76.09 | 3,003,445 | -1.46(-1.88%) |
Apr 05, 2021 | 77.28 | 77.87 | 76.18 | 77.55 | 4,433,941 | +1.73(+2.28%) |
Apr 01, 2021 | 74.56 | 75.92 | 74.23 | 75.82 | 4,373,236 | +2.34(+3.19%) |
Mar 31, 2021 | 72.05 | 73.95 | 71.79 | 73.48 | 4,333,874 | +2.42(+3.40%) |
Mar 30, 2021 | 71.07 | 71.62 | 70.38 | 71.06 | 2,951,215 | -0.35(-0.49%) |
Mar 29, 2021 | 72.49 | 73.03 | 70.45 | 71.41 | 3,617,735 | -2.16(-2.94%) |
Mar 26, 2021 | 69.45 | 73.71 | 69.24 | 73.58 | 4,587,008 | +3.91(+5.61%) |
Mar 25, 2021 | 67.71 | 70.16 | 67.37 | 69.67 | 3,653,440 | +0.19(+0.27%) |
Mar 24, 2021 | 72.26 | 72.47 | 69.44 | 69.48 | 3,706,488 | -1.52(-2.15%) |
Mar 23, 2021 | 74.91 | 74.91 | 70.27 | 71.00 | 5,210,676 | -2.31(-3.15%) |
Mar 22, 2021 | 72.37 | 74.12 | 72.26 | 73.31 | 5,087,164 | +2.27(+3.20%) |
Mar 19, 2021 | 69.12 | 72.09 | 67.81 | 71.04 | 11,023,395 | +2.16(+3.14%) |
Mar 18, 2021 | 70.82 | 71.76 | 68.77 | 68.88 | 4,352,533 | -3.94(-5.42%) |
Mar 17, 2021 | 69.88 | 73.06 | 69.44 | 72.82 | 3,784,498 | +1.86(+2.62%) |
Mar 16, 2021 | 71.38 | 72.68 | 70.35 | 70.96 | 4,622,350 | +0.16(+0.23%) |
Mar 15, 2021 | 69.29 | 70.97 | 69.14 | 70.80 | 3,463,747 | +1.00(+1.43%) |
Mar 12, 2021 | 68.60 | 69.98 | 68.04 | 69.80 | 3,128,629 | -0.36(-0.51%) |
Mar 11, 2021 | 69.05 | 70.75 | 68.64 | 70.16 | 5,826,873 | +3.26(+4.88%) |
Mar 10, 2021 | 69.99 | 70.25 | 66.88 | 66.90 | 4,150,909 | -1.96(-2.85%) |
Mar 09, 2021 | 67.24 | 69.44 | 66.78 | 68.86 | 5,175,159 | +4.12(+6.37%) |
Mar 08, 2021 | 68.33 | 69.33 | 64.62 | 64.74 | 4,827,144 | -4.11(-5.97%) |
Mar 05, 2021 | 68.19 | 69.10 | 64.16 | 68.85 | 7,017,076 | +2.53(+3.82%) |
Mar 04, 2021 | 70.14 | 70.64 | 65.66 | 66.32 | 5,382,824 | -3.92(-5.58%) |
Mar 03, 2021 | 71.67 | 72.92 | 69.89 | 70.24 | 5,960,210 | -1.76(-2.45%) |
Mar 02, 2021 | 73.87 | 74.59 | 71.90 | 72.00 | 3,504,514 | -2.85(-3.80%) |
Mar 01, 2021 | 73.37 | 74.97 | 72.73 | 74.84 | 4,268,534 | +2.59(+3.58%) |
Feb 26, 2021 | 71.12 | 73.24 | 69.32 | 72.26 | 6,569,677 | +2.32(+3.32%) |
Feb 25, 2021 | 73.65 | 74.05 | 69.46 | 69.93 | 5,222,520 | -4.51(-6.06%) |
Feb 24, 2021 | 72.22 | 74.68 | 71.88 | 74.44 | 5,805,059 | +1.10(+1.50%) |
Feb 23, 2021 | 72.07 | 73.92 | 69.68 | 73.34 | 4,974,539 | -0.12(-0.17%) |
Feb 22, 2021 | 75.37 | 76.25 | 73.15 | 73.47 | 4,174,830 | -3.39(-4.41%) |
Feb 19, 2021 | 75.24 | 77.12 | 74.84 | 76.86 | 3,751,144 | +2.94(+3.97%) |
Feb 18, 2021 | 75.55 | 75.99 | 73.16 | 73.92 | 5,708,075 | -3.07(-3.99%) |
Feb 17, 2021 | 78.68 | 78.71 | 76.02 | 77.00 | 9,723,038 | +0.38(+0.50%) |
Feb 16, 2021 | 75.92 | 76.91 | 75.48 | 76.61 | 4,605,301 | +1.27(+1.69%) |
Feb 12, 2021 | 73.94 | 75.51 | 73.57 | 75.34 | 3,588,772 | +0.91(+1.22%) |
Feb 11, 2021 | 72.02 | 74.51 | 71.61 | 74.44 | 4,054,590 | +2.83(+3.95%) |
Feb 10, 2021 | 71.99 | 72.97 | 70.57 | 71.61 | 3,953,197 | -0.19(-0.27%) |
Feb 09, 2021 | 71.68 | 72.58 | 71.15 | 71.80 | 5,732,195 | -0.20(-0.28%) |
Feb 08, 2021 | 69.11 | 72.10 | 69.11 | 72.00 | 5,246,468 | +3.32(+4.83%) |
Feb 05, 2021 | 69.18 | 69.42 | 66.23 | 68.68 | 6,310,369 | +0.80(+1.18%) |
Feb 04, 2021 | 66.26 | 68.87 | 65.46 | 67.88 | 8,812,222 | +1.83(+2.77%) |
Feb 03, 2021 | 67.44 | 68.22 | 65.93 | 66.05 | 5,252,243 | -1.91(-2.81%) |
Feb 02, 2021 | 68.35 | 69.36 | 67.01 | 67.96 | 3,365,517 | +0.79(+1.17%) |