Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.04 | 76.35 | 75.68 | 75.83 | 2,499,598 | -1.22(-1.58%) |
Apr 29, 2021 | 77.81 | 77.91 | 76.39 | 77.05 | 3,309,126 | -0.41(-0.53%) |
Apr 28, 2021 | 77.33 | 77.89 | 77.21 | 77.46 | 2,009,398 | +0.46(+0.60%) |
Apr 27, 2021 | 76.95 | 77.21 | 76.75 | 76.99 | 1,641,093 | +0.33(+0.43%) |
Apr 26, 2021 | 76.22 | 76.77 | 76.15 | 76.66 | 2,391,086 | -0.84(-1.09%) |
Apr 23, 2021 | 77.19 | 77.69 | 77.09 | 77.50 | 2,248,124 | +1.17(+1.54%) |
Apr 22, 2021 | 76.18 | 76.81 | 75.95 | 76.33 | 2,429,989 | +0.36(+0.47%) |
Apr 21, 2021 | 75.16 | 76.02 | 74.86 | 75.97 | 2,363,865 | +0.60(+0.80%) |
Apr 20, 2021 | 75.88 | 76.24 | 75.04 | 75.36 | 2,599,590 | -0.63(-0.83%) |
Apr 19, 2021 | 76.08 | 76.31 | 75.58 | 75.99 | 2,011,583 | -0.03(-0.04%) |
Apr 16, 2021 | 76.28 | 76.29 | 75.74 | 76.02 | 1,986,164 | +0.36(+0.48%) |
Apr 15, 2021 | 75.66 | 75.86 | 75.50 | 75.66 | 2,798,413 | +0.26(+0.34%) |
Apr 14, 2021 | 76.09 | 76.34 | 75.30 | 75.40 | 5,627,679 | -0.13(-0.17%) |
Apr 13, 2021 | 74.94 | 75.75 | 74.94 | 75.53 | 2,667,114 | +0.15(+0.20%) |
Apr 12, 2021 | 75.23 | 75.47 | 74.91 | 75.38 | 3,330,834 | +0.11(+0.15%) |
Apr 09, 2021 | 75.32 | 75.41 | 75.03 | 75.27 | 3,341,266 | -1.14(-1.49%) |
Apr 08, 2021 | 76.62 | 76.81 | 76.32 | 76.41 | 3,668,341 | +0.99(+1.31%) |
Apr 07, 2021 | 75.22 | 75.65 | 74.97 | 75.42 | 5,049,381 | -2.23(-2.87%) |
Apr 06, 2021 | 76.79 | 78.12 | 76.53 | 77.65 | 3,013,474 | +0.79(+1.02%) |
Apr 05, 2021 | 77.47 | 77.47 | 76.64 | 76.86 | 1,906,198 | +0.17(+0.22%) |
Apr 01, 2021 | 77.56 | 77.65 | 76.63 | 76.70 | 3,048,601 | +1.13(+1.49%) |
Mar 31, 2021 | 75.16 | 75.82 | 75.08 | 75.57 | 6,335,039 | +0.15(+0.20%) |
Mar 30, 2021 | 74.87 | 75.56 | 74.47 | 75.42 | 3,356,096 | +0.71(+0.95%) |
Mar 29, 2021 | 74.59 | 75.06 | 74.34 | 74.71 | 4,507,911 | -0.54(-0.71%) |
Mar 26, 2021 | 74.09 | 75.32 | 73.10 | 75.24 | 5,170,449 | +1.87(+2.55%) |
Mar 25, 2021 | 73.18 | 74.03 | 73.07 | 73.38 | 5,945,004 | -0.01(-0.01%) |
Mar 24, 2021 | 75.74 | 75.74 | 73.38 | 73.39 | 6,115,742 | -3.31(-4.32%) |
Mar 23, 2021 | 77.03 | 77.34 | 76.67 | 76.70 | 3,466,912 | -1.55(-1.99%) |
Mar 22, 2021 | 78.29 | 78.50 | 77.85 | 78.25 | 2,437,069 | -0.28(-0.35%) |
Mar 19, 2021 | 77.64 | 78.54 | 77.35 | 78.53 | 4,070,820 | +0.56(+0.72%) |
Mar 18, 2021 | 78.62 | 78.73 | 77.85 | 77.96 | 4,938,581 | -0.75(-0.95%) |
Mar 17, 2021 | 77.86 | 79.13 | 77.36 | 78.71 | 4,470,666 | +0.21(+0.27%) |
Mar 16, 2021 | 78.41 | 78.97 | 78.11 | 78.50 | 2,949,788 | +0.47(+0.60%) |
Mar 15, 2021 | 77.43 | 78.09 | 77.02 | 78.03 | 3,403,724 | -0.18(-0.22%) |
Mar 12, 2021 | 77.88 | 78.24 | 77.41 | 78.20 | 5,099,094 | -2.21(-2.75%) |
Mar 11, 2021 | 79.44 | 80.47 | 79.00 | 80.42 | 6,937,807 | +3.53(+4.60%) |
Mar 10, 2021 | 78.62 | 78.83 | 76.58 | 76.88 | 5,396,425 | -1.37(-1.75%) |
Mar 09, 2021 | 76.89 | 78.63 | 76.84 | 78.25 | 6,469,490 | +3.07(+4.08%) |
Mar 08, 2021 | 76.45 | 76.56 | 75.06 | 75.18 | 6,612,295 | -3.62(-4.59%) |
Mar 05, 2021 | 79.26 | 79.26 | 76.82 | 78.80 | 8,466,524 | +0.36(+0.46%) |
Mar 04, 2021 | 79.70 | 80.13 | 77.76 | 78.44 | 7,312,964 | -2.50(-3.09%) |
Mar 03, 2021 | 82.27 | 82.60 | 80.67 | 80.93 | 6,733,688 | -0.39(-0.48%) |
Mar 02, 2021 | 82.23 | 82.32 | 81.28 | 81.32 | 2,875,436 | -1.75(-2.10%) |
Mar 01, 2021 | 82.19 | 83.17 | 82.05 | 83.07 | 2,867,330 | +2.50(+3.10%) |
Feb 26, 2021 | 80.82 | 81.37 | 79.84 | 80.57 | 6,674,857 | -0.92(-1.12%) |
Feb 25, 2021 | 83.33 | 83.55 | 81.32 | 81.49 | 5,386,055 | -1.84(-2.21%) |
Feb 24, 2021 | 82.89 | 83.37 | 81.77 | 83.33 | 5,145,625 | -1.70(-2.00%) |
Feb 23, 2021 | 83.59 | 85.33 | 82.18 | 85.03 | 5,345,370 | +0.19(+0.22%) |
Feb 22, 2021 | 85.53 | 85.98 | 84.80 | 84.85 | 6,214,005 | -3.63(-4.10%) |
Feb 19, 2021 | 88.75 | 89.04 | 88.25 | 88.47 | 2,379,267 | +0.69(+0.79%) |
Feb 18, 2021 | 87.49 | 87.83 | 86.68 | 87.78 | 3,939,081 | -2.12(-2.36%) |
Feb 17, 2021 | 89.86 | 90.23 | 89.20 | 89.90 | 3,082,762 | +0.58(+0.65%) |
Feb 16, 2021 | 89.70 | 89.95 | 89.10 | 89.31 | 2,862,551 | +0.17(+0.19%) |
Feb 12, 2021 | 89.00 | 89.60 | 88.52 | 89.15 | 2,178,283 | -0.12(-0.13%) |
Feb 11, 2021 | 88.98 | 89.73 | 88.82 | 89.27 | 5,997,399 | +1.35(+1.54%) |
Feb 10, 2021 | 88.43 | 88.77 | 87.18 | 87.92 | 4,232,646 | +0.71(+0.82%) |
Feb 09, 2021 | 86.08 | 87.30 | 86.08 | 87.20 | 4,098,447 | +1.63(+1.90%) |
Feb 08, 2021 | 85.49 | 85.75 | 85.33 | 85.58 | 2,355,260 | +0.11(+0.13%) |
Feb 05, 2021 | 85.10 | 85.50 | 84.75 | 85.47 | 2,634,741 | +0.53(+0.62%) |
Feb 04, 2021 | 84.97 | 85.02 | 84.50 | 84.94 | 3,287,205 | +0.03(+0.03%) |
Feb 03, 2021 | 85.09 | 85.33 | 84.69 | 84.91 | 6,227,341 | +0.75(+0.89%) |
Feb 02, 2021 | 84.41 | 84.42 | 83.61 | 84.16 | 3,506,341 | +0.83(+1.00%) |