Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.15 | 76.58 | 75.95 | 75.95 | 1,247,500 | -0.28(-0.37%) |
Apr 29, 2021 | 76.18 | 76.63 | 76.18 | 76.23 | 108,972 | -0.11(-0.15%) |
Apr 28, 2021 | 76.36 | 76.41 | 76.03 | 76.34 | 39,764 | -0.02(-0.02%) |
Apr 27, 2021 | 76.09 | 76.36 | 76.09 | 76.36 | 33,086 | +0.24(+0.32%) |
Apr 26, 2021 | 76.04 | 76.30 | 76.04 | 76.12 | 171,562 | -0.09(-0.12%) |
Apr 23, 2021 | 75.95 | 76.74 | 75.95 | 76.21 | 55,000 | +0.26(+0.34%) |
Apr 22, 2021 | 76.00 | 76.36 | 75.95 | 75.95 | 46,092 | -0.05(-0.07%) |
Apr 21, 2021 | 75.67 | 76.04 | 75.38 | 76.00 | 39,815 | +0.30(+0.40%) |
Apr 20, 2021 | 75.79 | 76.17 | 75.70 | 75.70 | 79,318 | -0.28(-0.37%) |
Apr 19, 2021 | 75.95 | 76.07 | 75.84 | 75.98 | 84,886 | -0.03(-0.04%) |
Apr 16, 2021 | 76.26 | 76.50 | 75.89 | 76.01 | 124,000 | -0.04(-0.05%) |
Apr 15, 2021 | 76.41 | 76.51 | 76.05 | 76.05 | 76,705 | -0.48(-0.63%) |
Apr 14, 2021 | 76.40 | 76.70 | 76.33 | 76.53 | 172,116 | +0.00(+0.00%) |
Apr 13, 2021 | 76.57 | 76.69 | 76.40 | 76.53 | 26,049 | -0.05(-0.06%) |
Apr 12, 2021 | 76.75 | 76.75 | 76.39 | 76.58 | 34,809 | +0.04(+0.05%) |
Apr 09, 2021 | 76.30 | 76.59 | 76.20 | 76.53 | 19,200 | +0.05(+0.07%) |
Apr 08, 2021 | 76.34 | 76.70 | 76.31 | 76.48 | 86,160 | +0.08(+0.10%) |
Apr 07, 2021 | 76.60 | 76.70 | 76.40 | 76.40 | 43,991 | -0.16(-0.21%) |
Apr 06, 2021 | 76.75 | 76.75 | 76.27 | 76.56 | 163,666 | -0.19(-0.25%) |
Apr 05, 2021 | 76.39 | 76.75 | 76.11 | 76.75 | 100,187 | +0.22(+0.29%) |
Apr 01, 2021 | 76.55 | 76.75 | 76.06 | 76.53 | 93,000 | -0.56(-0.73%) |
Mar 31, 2021 | 77.00 | 77.09 | 75.95 | 77.09 | 120,788 | +0.80(+1.05%) |
Mar 30, 2021 | 76.27 | 76.50 | 76.08 | 76.29 | 117,168 | +0.31(+0.41%) |
Mar 29, 2021 | 75.85 | 76.28 | 75.85 | 75.98 | 69,638 | +0.07(+0.09%) |
Mar 26, 2021 | 75.95 | 75.99 | 75.69 | 75.91 | 52,300 | +0.19(+0.25%) |
Mar 25, 2021 | 75.69 | 75.92 | 75.54 | 75.72 | 31,411 | -0.00(-0.01%) |
Mar 24, 2021 | 75.91 | 76.24 | 75.61 | 75.72 | 133,673 | +0.12(+0.17%) |
Mar 23, 2021 | 76.00 | 76.48 | 75.54 | 75.60 | 127,281 | -0.21(-0.28%) |
Mar 22, 2021 | 75.85 | 76.35 | 75.81 | 75.81 | 179,481 | -0.04(-0.05%) |
Mar 19, 2021 | 76.25 | 76.25 | 75.73 | 75.85 | 162,800 | +0.04(+0.05%) |
Mar 18, 2021 | 75.82 | 76.06 | 75.62 | 75.81 | 22,028 | -0.01(-0.01%) |
Mar 17, 2021 | 75.41 | 76.17 | 75.25 | 75.82 | 19,283 | +0.32(+0.42%) |
Mar 16, 2021 | 75.55 | 75.58 | 75.32 | 75.50 | 26,915 | -0.10(-0.13%) |
Mar 15, 2021 | 75.59 | 75.80 | 75.59 | 75.60 | 19,057 | +0.04(+0.05%) |
Mar 12, 2021 | 75.75 | 75.75 | 74.95 | 75.56 | 25,600 | -0.02(-0.03%) |
Mar 11, 2021 | 75.48 | 76.66 | 75.45 | 75.58 | 23,397 | +0.10(+0.13%) |
Mar 10, 2021 | 74.98 | 75.62 | 74.98 | 75.48 | 38,390 | +0.25(+0.33%) |
Mar 09, 2021 | 75.17 | 75.43 | 75.05 | 75.23 | 84,133 | -0.11(-0.15%) |
Mar 08, 2021 | 75.42 | 75.97 | 75.24 | 75.34 | 111,849 | -0.06(-0.08%) |
Mar 05, 2021 | 75.75 | 76.02 | 75.40 | 75.40 | 29,000 | -0.35(-0.46%) |
Mar 04, 2021 | 76.00 | 76.23 | 75.75 | 75.75 | 20,188 | -0.31(-0.41%) |
Mar 03, 2021 | 75.90 | 76.62 | 75.90 | 76.06 | 37,902 | -0.02(-0.03%) |
Mar 02, 2021 | 76.11 | 76.40 | 75.95 | 76.08 | 17,142 | -0.25(-0.33%) |
Mar 01, 2021 | 75.98 | 76.60 | 75.71 | 76.33 | 20,555 | +0.26(+0.34%) |
Feb 26, 2021 | 77.30 | 77.30 | 76.07 | 76.07 | 148,100 | +0.16(+0.21%) |
Feb 25, 2021 | 76.08 | 76.28 | 75.86 | 75.91 | 40,126 | -0.21(-0.28%) |
Feb 24, 2021 | 75.52 | 76.37 | 75.52 | 76.12 | 31,241 | +0.21(+0.27%) |
Feb 23, 2021 | 76.50 | 76.50 | 75.69 | 75.91 | 26,911 | +0.06(+0.08%) |
Feb 22, 2021 | 77.75 | 77.75 | 75.73 | 75.85 | 123,235 | -0.29(-0.38%) |
Feb 19, 2021 | 75.97 | 76.50 | 75.97 | 76.14 | 29,000 | -0.05(-0.07%) |
Feb 18, 2021 | 76.74 | 76.74 | 76.06 | 76.19 | 23,714 | -0.14(-0.18%) |
Feb 17, 2021 | 76.38 | 76.55 | 75.99 | 76.33 | 27,621 | +0.33(+0.43%) |
Feb 16, 2021 | 77.74 | 77.74 | 75.89 | 76.00 | 50,968 | +0.13(+0.17%) |
Feb 12, 2021 | 75.94 | 76.11 | 75.81 | 75.87 | 31,000 | +0.05(+0.07%) |
Feb 11, 2021 | 75.61 | 76.00 | 75.57 | 75.82 | 20,179 | +0.32(+0.42%) |
Feb 10, 2021 | 76.74 | 76.74 | 75.50 | 75.50 | 15,804 | -0.41(-0.54%) |
Feb 09, 2021 | 75.53 | 75.91 | 75.53 | 75.91 | 40,718 | -0.02(-0.03%) |
Feb 08, 2021 | 77.00 | 77.00 | 75.52 | 75.93 | 23,669 | +0.24(+0.32%) |
Feb 05, 2021 | 75.67 | 75.84 | 75.61 | 75.69 | 19,000 | +0.02(+0.03%) |
Feb 04, 2021 | 75.40 | 75.67 | 75.17 | 75.67 | 13,152 | +0.19(+0.25%) |
Feb 03, 2021 | 75.32 | 75.69 | 75.32 | 75.48 | 91,691 | +0.04(+0.05%) |
Feb 02, 2021 | 75.77 | 75.77 | 75.35 | 75.44 | 25,802 | +0.11(+0.15%) |