Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.93 | 75.93 | 73.49 | 74.08 | 529,400 | -0.99(-1.32%) |
Apr 29, 2021 | 75.65 | 76.61 | 73.77 | 75.07 | 383,362 | +1.27(+1.72%) |
Apr 28, 2021 | 77.40 | 77.40 | 72.67 | 73.80 | 768,982 | -2.83(-3.69%) |
Apr 27, 2021 | 76.04 | 76.95 | 75.40 | 76.63 | 591,968 | +0.23(+0.30%) |
Apr 26, 2021 | 74.77 | 76.56 | 73.74 | 76.40 | 623,856 | +1.77(+2.37%) |
Apr 23, 2021 | 74.79 | 75.86 | 73.56 | 74.63 | 440,200 | +0.25(+0.34%) |
Apr 22, 2021 | 74.77 | 74.97 | 73.80 | 74.38 | 347,111 | +0.02(+0.03%) |
Apr 21, 2021 | 72.95 | 74.45 | 69.72 | 74.36 | 335,438 | +1.63(+2.24%) |
Apr 20, 2021 | 72.92 | 73.87 | 71.67 | 72.73 | 338,741 | -0.09(-0.12%) |
Apr 19, 2021 | 72.61 | 73.58 | 72.43 | 72.82 | 443,649 | +0.57(+0.79%) |
Apr 16, 2021 | 71.40 | 72.50 | 71.10 | 72.25 | 410,500 | +1.30(+1.83%) |
Apr 15, 2021 | 70.41 | 71.13 | 70.25 | 70.95 | 193,512 | +0.73(+1.04%) |
Apr 14, 2021 | 69.83 | 71.07 | 69.62 | 70.22 | 314,082 | +0.30(+0.43%) |
Apr 13, 2021 | 68.99 | 70.31 | 67.63 | 69.92 | 278,799 | +0.48(+0.69%) |
Apr 12, 2021 | 70.50 | 70.50 | 69.25 | 69.44 | 259,153 | -0.68(-0.97%) |
Apr 09, 2021 | 69.67 | 70.55 | 69.22 | 70.12 | 462,000 | +0.65(+0.94%) |
Apr 08, 2021 | 68.30 | 69.83 | 65.32 | 69.47 | 397,869 | +1.39(+2.04%) |
Apr 07, 2021 | 68.26 | 68.26 | 67.37 | 68.08 | 350,004 | -0.19(-0.28%) |
Apr 06, 2021 | 68.90 | 68.90 | 67.73 | 68.27 | 496,093 | -0.03(-0.04%) |
Apr 05, 2021 | 68.72 | 68.98 | 67.73 | 68.30 | 251,897 | +0.22(+0.32%) |
Apr 01, 2021 | 69.21 | 69.52 | 67.80 | 68.08 | 285,200 | -1.01(-1.46%) |
Mar 31, 2021 | 68.64 | 69.77 | 68.28 | 69.09 | 370,464 | +0.27(+0.39%) |
Mar 30, 2021 | 66.89 | 68.94 | 66.49 | 68.82 | 272,941 | +1.66(+2.47%) |
Mar 29, 2021 | 68.43 | 69.42 | 65.47 | 67.16 | 362,645 | -1.67(-2.43%) |
Mar 26, 2021 | 66.22 | 68.95 | 65.69 | 68.83 | 366,200 | +2.69(+4.07%) |
Mar 25, 2021 | 65.24 | 66.74 | 64.50 | 66.14 | 234,709 | +0.64(+0.98%) |
Mar 24, 2021 | 65.58 | 66.74 | 65.33 | 65.50 | 311,185 | +0.15(+0.23%) |
Mar 23, 2021 | 66.52 | 66.82 | 65.09 | 65.35 | 442,834 | -1.79(-2.67%) |
Mar 22, 2021 | 66.66 | 67.46 | 66.03 | 67.14 | 274,411 | +0.37(+0.55%) |
Mar 19, 2021 | 66.13 | 67.44 | 66.13 | 66.77 | 496,500 | +0.28(+0.42%) |
Mar 18, 2021 | 67.61 | 67.88 | 66.10 | 66.49 | 296,446 | -1.65(-2.42%) |
Mar 17, 2021 | 67.12 | 68.50 | 66.89 | 68.14 | 229,530 | +0.55(+0.81%) |
Mar 16, 2021 | 68.84 | 68.84 | 67.26 | 67.59 | 264,323 | -0.99(-1.44%) |
Mar 15, 2021 | 68.30 | 70.00 | 68.25 | 68.58 | 291,378 | +0.48(+0.70%) |
Mar 12, 2021 | 67.84 | 68.58 | 67.19 | 68.10 | 535,900 | +0.00(+0.00%) |
Mar 11, 2021 | 69.00 | 69.00 | 67.37 | 68.10 | 399,123 | -0.50(-0.73%) |
Mar 10, 2021 | 67.14 | 68.91 | 67.08 | 68.60 | 465,468 | +1.50(+2.24%) |
Mar 09, 2021 | 66.72 | 68.69 | 66.27 | 67.10 | 225,471 | +1.00(+1.51%) |
Mar 08, 2021 | 66.47 | 67.71 | 65.09 | 66.10 | 580,936 | -0.10(-0.15%) |
Mar 05, 2021 | 66.69 | 66.83 | 64.95 | 66.20 | 518,600 | +0.29(+0.44%) |
Mar 04, 2021 | 67.58 | 68.29 | 65.07 | 65.91 | 252,082 | -2.01(-2.96%) |
Mar 03, 2021 | 68.85 | 70.17 | 67.89 | 67.92 | 214,851 | -1.34(-1.93%) |
Mar 02, 2021 | 69.00 | 69.45 | 68.18 | 69.26 | 315,830 | -0.17(-0.24%) |
Mar 01, 2021 | 68.96 | 69.60 | 68.48 | 69.43 | 309,955 | +1.09(+1.59%) |
Feb 26, 2021 | 69.57 | 70.11 | 67.47 | 68.34 | 626,400 | -0.90(-1.30%) |
Feb 25, 2021 | 69.52 | 71.15 | 68.75 | 69.24 | 512,382 | -1.00(-1.42%) |
Feb 24, 2021 | 69.48 | 70.92 | 69.09 | 70.24 | 234,866 | +1.10(+1.59%) |
Feb 23, 2021 | 68.44 | 69.80 | 66.17 | 69.14 | 485,376 | +0.23(+0.33%) |
Feb 22, 2021 | 68.72 | 69.94 | 67.21 | 68.91 | 490,142 | +0.69(+1.01%) |
Feb 19, 2021 | 69.19 | 69.70 | 66.99 | 68.22 | 638,300 | -0.60(-0.87%) |
Feb 18, 2021 | 69.47 | 70.50 | 66.17 | 68.82 | 717,572 | -2.33(-3.27%) |
Feb 17, 2021 | 69.44 | 71.34 | 67.79 | 71.15 | 993,531 | +1.64(+2.36%) |
Feb 16, 2021 | 69.29 | 69.71 | 68.14 | 69.51 | 187,584 | +0.36(+0.52%) |
Feb 12, 2021 | 69.55 | 69.60 | 68.49 | 69.15 | 188,000 | -0.42(-0.60%) |
Feb 11, 2021 | 69.40 | 70.32 | 68.56 | 69.57 | 401,904 | +0.53(+0.77%) |
Feb 10, 2021 | 69.10 | 70.00 | 68.43 | 69.04 | 156,904 | +0.08(+0.12%) |
Feb 09, 2021 | 69.38 | 69.87 | 68.68 | 68.96 | 169,514 | -0.21(-0.30%) |
Feb 08, 2021 | 68.51 | 69.52 | 68.22 | 69.17 | 238,025 | +1.00(+1.47%) |
Feb 05, 2021 | 68.56 | 69.44 | 67.58 | 68.17 | 335,700 | +0.13(+0.19%) |
Feb 04, 2021 | 66.87 | 68.40 | 66.28 | 68.04 | 150,045 | +1.58(+2.38%) |
Feb 03, 2021 | 67.00 | 68.25 | 65.84 | 66.46 | 196,016 | -0.71(-1.06%) |
Feb 02, 2021 | 67.52 | 68.17 | 66.98 | 67.17 | 284,998 | +0.53(+0.80%) |