Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.08 | 76.08 | 72.10 | 72.43 | 532,752 | -4.95(-6.40%) |
Apr 29, 2021 | 76.26 | 77.92 | 76.26 | 77.38 | 224,470 | +1.39(+1.83%) |
Apr 28, 2021 | 76.73 | 76.91 | 75.77 | 75.99 | 169,765 | -0.72(-0.94%) |
Apr 27, 2021 | 76.57 | 77.47 | 76.29 | 76.71 | 189,777 | -0.11(-0.15%) |
Apr 26, 2021 | 77.44 | 77.78 | 76.75 | 76.82 | 129,148 | -0.46(-0.60%) |
Apr 23, 2021 | 76.14 | 77.64 | 76.14 | 77.29 | 209,846 | +1.16(+1.52%) |
Apr 22, 2021 | 76.75 | 77.06 | 76.03 | 76.13 | 164,241 | -0.93(-1.20%) |
Apr 21, 2021 | 76.24 | 77.46 | 76.24 | 77.06 | 144,814 | +0.91(+1.19%) |
Apr 20, 2021 | 76.19 | 77.26 | 75.75 | 76.15 | 220,474 | -0.59(-0.77%) |
Apr 19, 2021 | 77.09 | 77.17 | 76.33 | 76.74 | 237,921 | -0.13(-0.17%) |
Apr 16, 2021 | 77.45 | 77.45 | 76.51 | 76.87 | 184,949 | -0.16(-0.20%) |
Apr 15, 2021 | 77.40 | 77.47 | 76.50 | 77.03 | 156,776 | -0.09(-0.12%) |
Apr 14, 2021 | 75.12 | 77.26 | 75.00 | 77.12 | 208,591 | +1.92(+2.55%) |
Apr 13, 2021 | 74.79 | 75.59 | 74.75 | 75.20 | 215,132 | -0.02(-0.02%) |
Apr 12, 2021 | 75.07 | 75.74 | 74.66 | 75.22 | 270,690 | +0.28(+0.37%) |
Apr 09, 2021 | 74.95 | 75.64 | 74.60 | 74.94 | 197,343 | +0.18(+0.24%) |
Apr 08, 2021 | 74.75 | 75.58 | 74.53 | 74.76 | 231,659 | -0.23(-0.31%) |
Apr 07, 2021 | 75.84 | 76.08 | 74.57 | 75.00 | 193,715 | -0.87(-1.15%) |
Apr 06, 2021 | 75.69 | 76.80 | 75.61 | 75.87 | 201,528 | +0.18(+0.23%) |
Apr 05, 2021 | 75.69 | 76.94 | 75.19 | 75.69 | 297,248 | +0.41(+0.54%) |
Apr 01, 2021 | 73.63 | 75.29 | 73.63 | 75.28 | 294,452 | +1.32(+1.78%) |
Mar 31, 2021 | 75.45 | 75.91 | 73.87 | 73.97 | 255,271 | -1.72(-2.27%) |
Mar 30, 2021 | 75.84 | 76.29 | 75.14 | 75.68 | 190,874 | +0.30(+0.39%) |
Mar 29, 2021 | 74.30 | 75.87 | 73.75 | 75.39 | 257,853 | +0.38(+0.51%) |
Mar 26, 2021 | 75.47 | 75.47 | 74.25 | 75.01 | 204,241 | +0.28(+0.37%) |
Mar 25, 2021 | 73.47 | 75.06 | 72.89 | 74.73 | 274,851 | +1.23(+1.68%) |
Mar 24, 2021 | 74.18 | 75.17 | 73.45 | 73.49 | 279,092 | +0.07(+0.10%) |
Mar 23, 2021 | 74.17 | 75.01 | 73.28 | 73.42 | 223,774 | -1.50(-2.01%) |
Mar 22, 2021 | 74.90 | 75.75 | 74.58 | 74.92 | 388,470 | -0.65(-0.86%) |
Mar 19, 2021 | 76.37 | 77.00 | 75.52 | 75.57 | 657,237 | -0.57(-0.74%) |
Mar 18, 2021 | 76.31 | 77.71 | 76.05 | 76.14 | 236,571 | +0.25(+0.33%) |
Mar 17, 2021 | 75.91 | 76.70 | 75.54 | 75.89 | 200,882 | -0.10(-0.13%) |
Mar 16, 2021 | 75.39 | 76.30 | 74.88 | 75.99 | 199,824 | +0.09(+0.12%) |
Mar 15, 2021 | 75.01 | 76.11 | 74.22 | 75.90 | 362,879 | +1.40(+1.88%) |
Mar 12, 2021 | 75.58 | 75.78 | 74.31 | 74.49 | 322,152 | -0.55(-0.73%) |
Mar 11, 2021 | 75.39 | 76.01 | 74.49 | 75.04 | 192,695 | -0.40(-0.53%) |
Mar 10, 2021 | 74.39 | 75.82 | 73.80 | 75.44 | 188,521 | +1.09(+1.47%) |
Mar 09, 2021 | 74.56 | 75.16 | 72.97 | 74.35 | 193,981 | -0.07(-0.10%) |
Mar 08, 2021 | 73.75 | 75.70 | 73.34 | 74.42 | 207,886 | +1.33(+1.82%) |
Mar 05, 2021 | 71.65 | 73.22 | 70.76 | 73.09 | 365,479 | +2.25(+3.17%) |
Mar 04, 2021 | 71.97 | 72.44 | 70.22 | 70.85 | 304,853 | -1.11(-1.55%) |
Mar 03, 2021 | 71.19 | 72.61 | 70.75 | 71.96 | 300,930 | +0.67(+0.94%) |
Mar 02, 2021 | 72.13 | 72.23 | 71.17 | 71.29 | 186,135 | -0.49(-0.68%) |
Mar 01, 2021 | 71.11 | 71.98 | 70.96 | 71.79 | 297,317 | +1.62(+2.31%) |
Feb 26, 2021 | 70.03 | 70.64 | 69.22 | 70.16 | 315,038 | +0.06(+0.09%) |
Feb 25, 2021 | 72.50 | 72.61 | 69.92 | 70.10 | 248,940 | -2.14(-2.97%) |
Feb 24, 2021 | 72.55 | 73.40 | 72.03 | 72.24 | 397,523 | -0.26(-0.36%) |
Feb 23, 2021 | 71.24 | 72.69 | 70.51 | 72.50 | 313,050 | +0.98(+1.38%) |
Feb 22, 2021 | 68.19 | 71.75 | 68.19 | 71.52 | 347,559 | +2.63(+3.83%) |
Feb 19, 2021 | 69.07 | 69.73 | 68.23 | 68.88 | 1,204,217 | +0.02(+0.03%) |
Feb 18, 2021 | 69.34 | 69.64 | 68.17 | 68.86 | 288,570 | -0.72(-1.04%) |
Feb 17, 2021 | 68.60 | 69.69 | 68.26 | 69.59 | 241,084 | +0.75(+1.09%) |
Feb 16, 2021 | 70.76 | 70.76 | 68.52 | 68.84 | 361,104 | -1.65(-2.34%) |
Feb 12, 2021 | 70.51 | 71.26 | 70.03 | 70.49 | 238,731 | +0.18(+0.25%) |
Feb 11, 2021 | 69.49 | 70.51 | 69.38 | 70.31 | 303,474 | +0.91(+1.30%) |
Feb 10, 2021 | 69.23 | 69.74 | 68.26 | 69.40 | 444,602 | +0.52(+0.75%) |
Feb 09, 2021 | 67.59 | 69.49 | 67.14 | 68.89 | 454,540 | +2.28(+3.43%) |
Feb 08, 2021 | 66.50 | 66.76 | 65.11 | 66.61 | 208,370 | +0.36(+0.54%) |
Feb 05, 2021 | 64.81 | 66.96 | 64.79 | 66.24 | 364,269 | +2.01(+3.12%) |
Feb 04, 2021 | 64.24 | 65.27 | 63.35 | 64.24 | 259,572 | +0.29(+0.45%) |
Feb 03, 2021 | 64.24 | 65.21 | 63.28 | 63.95 | 346,609 | -0.49(-0.76%) |
Feb 02, 2021 | 67.47 | 67.47 | 61.83 | 64.44 | 665,662 | -2.59(-3.86%) |