Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 79.86 | 80.08 | 79.60 | 79.72 | 270,858 | -0.57(-0.70%) |
Apr 29, 2021 | 80.48 | 80.48 | 79.69 | 80.29 | 452,218 | +0.38(+0.48%) |
Apr 28, 2021 | 80.12 | 80.24 | 79.86 | 79.90 | 541,100 | -0.14(-0.18%) |
Apr 27, 2021 | 80.21 | 80.22 | 79.89 | 80.05 | 381,808 | -0.09(-0.11%) |
Apr 26, 2021 | 80.18 | 80.26 | 79.93 | 80.13 | 3,239,849 | +0.13(+0.17%) |
Apr 23, 2021 | 79.33 | 80.25 | 79.33 | 80.00 | 561,437 | +0.83(+1.05%) |
Apr 22, 2021 | 79.74 | 80.00 | 78.95 | 79.17 | 559,870 | -0.57(-0.71%) |
Apr 21, 2021 | 78.94 | 79.77 | 78.94 | 79.73 | 761,123 | +0.71(+0.90%) |
Apr 20, 2021 | 79.27 | 79.52 | 78.76 | 79.02 | 568,071 | -0.46(-0.58%) |
Apr 19, 2021 | 79.84 | 79.89 | 79.23 | 79.48 | 575,312 | -0.53(-0.66%) |
Apr 16, 2021 | 79.97 | 80.09 | 79.71 | 80.01 | 255,938 | +0.27(+0.34%) |
Apr 15, 2021 | 79.30 | 79.80 | 79.26 | 79.74 | 331,504 | +0.99(+1.25%) |
Apr 14, 2021 | 79.16 | 79.33 | 78.69 | 78.75 | 360,420 | -0.40(-0.51%) |
Apr 13, 2021 | 78.85 | 79.22 | 78.84 | 79.16 | 226,590 | +0.28(+0.35%) |
Apr 12, 2021 | 78.71 | 78.89 | 78.54 | 78.88 | 244,251 | +0.04(+0.05%) |
Apr 09, 2021 | 78.19 | 78.85 | 78.19 | 78.84 | 325,009 | +0.57(+0.72%) |
Apr 08, 2021 | 78.11 | 78.28 | 77.99 | 78.28 | 220,542 | +0.52(+0.67%) |
Apr 07, 2021 | 77.75 | 77.90 | 77.60 | 77.76 | 316,687 | +0.01(+0.01%) |
Apr 06, 2021 | 77.68 | 78.06 | 77.63 | 77.75 | 330,068 | -0.03(-0.04%) |
Apr 05, 2021 | 77.22 | 77.83 | 77.22 | 77.78 | 334,790 | +1.07(+1.40%) |
Apr 01, 2021 | 76.26 | 76.70 | 76.24 | 76.70 | 448,857 | +0.87(+1.15%) |
Mar 31, 2021 | 75.57 | 76.19 | 75.57 | 75.83 | 257,383 | +0.48(+0.64%) |
Mar 30, 2021 | 75.30 | 75.49 | 75.03 | 75.35 | 284,186 | -0.26(-0.34%) |
Mar 29, 2021 | 75.43 | 75.80 | 75.09 | 75.61 | 310,778 | -0.09(-0.11%) |
Mar 26, 2021 | 74.66 | 75.74 | 74.56 | 75.70 | 310,715 | +1.21(+1.62%) |
Mar 25, 2021 | 73.78 | 74.61 | 73.44 | 74.49 | 321,207 | +0.33(+0.45%) |
Mar 24, 2021 | 75.07 | 75.17 | 74.16 | 74.16 | 271,980 | -0.64(-0.86%) |
Mar 23, 2021 | 75.29 | 75.59 | 74.67 | 74.80 | 347,731 | -0.58(-0.77%) |
Mar 22, 2021 | 74.70 | 75.62 | 74.70 | 75.38 | 269,127 | +0.73(+0.97%) |
Mar 19, 2021 | 74.59 | 74.99 | 74.12 | 74.65 | 258,572 | +0.14(+0.19%) |
Mar 18, 2021 | 75.17 | 75.50 | 74.39 | 74.51 | 610,294 | -1.19(-1.58%) |
Mar 17, 2021 | 75.24 | 75.92 | 74.88 | 75.71 | 536,172 | +0.13(+0.18%) |
Mar 16, 2021 | 75.83 | 76.01 | 75.32 | 75.57 | 353,642 | -0.06(-0.08%) |
Mar 15, 2021 | 75.11 | 75.69 | 74.78 | 75.63 | 512,135 | +0.65(+0.87%) |
Mar 12, 2021 | 74.58 | 75.04 | 74.40 | 74.98 | 278,872 | -0.04(-0.05%) |
Mar 11, 2021 | 74.65 | 75.35 | 74.58 | 75.02 | 541,954 | +0.96(+1.29%) |
Mar 10, 2021 | 74.14 | 74.42 | 73.87 | 74.06 | 367,475 | +0.35(+0.48%) |
Mar 09, 2021 | 73.33 | 74.19 | 73.33 | 73.71 | 1,105,125 | +1.24(+1.71%) |
Mar 08, 2021 | 73.10 | 73.66 | 72.45 | 72.47 | 417,729 | -0.44(-0.60%) |
Mar 05, 2021 | 72.31 | 73.12 | 70.72 | 72.91 | 472,985 | +1.30(+1.82%) |
Mar 04, 2021 | 72.54 | 73.10 | 70.75 | 71.61 | 502,115 | -1.10(-1.51%) |
Mar 03, 2021 | 73.88 | 73.91 | 72.69 | 72.70 | 596,373 | -1.31(-1.77%) |
Mar 02, 2021 | 74.83 | 74.83 | 73.96 | 74.01 | 536,913 | -0.68(-0.91%) |
Mar 01, 2021 | 73.91 | 74.92 | 73.91 | 74.69 | 338,115 | +1.76(+2.41%) |
Feb 26, 2021 | 73.56 | 73.87 | 72.48 | 72.93 | 1,390,597 | -0.18(-0.25%) |
Feb 25, 2021 | 74.76 | 75.16 | 72.90 | 73.12 | 1,446,972 | -1.96(-2.61%) |
Feb 24, 2021 | 74.24 | 75.15 | 73.83 | 75.07 | 1,136,724 | +0.64(+0.86%) |
Feb 23, 2021 | 73.94 | 74.73 | 73.03 | 74.43 | 731,823 | -0.10(-0.13%) |
Feb 22, 2021 | 74.93 | 75.07 | 74.53 | 74.53 | 479,020 | -0.97(-1.28%) |
Feb 19, 2021 | 75.90 | 76.01 | 75.44 | 75.50 | 1,519,831 | -0.18(-0.24%) |
Feb 18, 2021 | 75.34 | 75.85 | 75.06 | 75.68 | 539,489 | -0.26(-0.34%) |
Feb 17, 2021 | 75.52 | 75.94 | 75.28 | 75.93 | 475,844 | -0.05(-0.06%) |
Feb 16, 2021 | 76.52 | 76.52 | 75.83 | 75.98 | 577,778 | -0.25(-0.33%) |
Feb 12, 2021 | 75.71 | 76.26 | 75.69 | 76.23 | 291,116 | +0.40(+0.53%) |
Feb 11, 2021 | 75.92 | 75.96 | 75.40 | 75.83 | 315,325 | +0.17(+0.23%) |
Feb 10, 2021 | 76.05 | 76.06 | 75.21 | 75.66 | 358,415 | -0.01(-0.01%) |
Feb 09, 2021 | 75.47 | 75.78 | 75.47 | 75.67 | 412,787 | +0.07(+0.09%) |
Feb 08, 2021 | 75.35 | 75.60 | 75.20 | 75.60 | 285,659 | +0.53(+0.70%) |
Feb 05, 2021 | 75.02 | 75.14 | 74.78 | 75.07 | 424,431 | +0.40(+0.54%) |
Feb 04, 2021 | 74.08 | 74.67 | 74.02 | 74.67 | 424,930 | +0.82(+1.11%) |
Feb 03, 2021 | 74.15 | 74.20 | 73.63 | 73.85 | 341,747 | -0.11(-0.14%) |
Feb 02, 2021 | 73.61 | 74.23 | 73.59 | 73.96 | 452,614 | +0.99(+1.36%) |