Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.73 | 71.21 | 70.36 | 70.72 | 2,122,663 | -0.28(-0.40%) |
Apr 29, 2021 | 71.49 | 71.64 | 70.83 | 71.00 | 2,515,401 | +0.01(+0.01%) |
Apr 28, 2021 | 70.94 | 71.45 | 70.43 | 70.99 | 4,125,602 | +0.02(+0.02%) |
Apr 27, 2021 | 70.60 | 71.18 | 70.13 | 70.98 | 3,745,607 | +0.64(+0.91%) |
Apr 26, 2021 | 70.61 | 71.05 | 70.05 | 70.34 | 4,954,106 | +0.08(+0.11%) |
Apr 23, 2021 | 69.75 | 70.69 | 69.11 | 70.26 | 8,533,921 | +0.60(+0.86%) |
Apr 22, 2021 | 67.36 | 70.18 | 67.33 | 69.66 | 7,575,198 | +2.32(+3.45%) |
Apr 21, 2021 | 67.30 | 68.45 | 67.23 | 67.34 | 5,317,972 | +0.03(+0.05%) |
Apr 20, 2021 | 69.01 | 69.62 | 66.93 | 67.30 | 19,192,628 | -1.94(-2.81%) |
Apr 19, 2021 | 69.75 | 70.28 | 69.00 | 69.25 | 3,637,595 | -0.75(-1.07%) |
Apr 16, 2021 | 70.91 | 70.91 | 69.54 | 70.00 | 3,718,750 | -0.23(-0.33%) |
Apr 15, 2021 | 71.42 | 71.51 | 70.02 | 70.23 | 3,230,327 | -0.70(-0.98%) |
Apr 14, 2021 | 70.73 | 71.25 | 70.62 | 70.92 | 3,846,685 | +0.20(+0.28%) |
Apr 13, 2021 | 71.74 | 71.74 | 70.38 | 70.73 | 3,881,182 | -0.97(-1.35%) |
Apr 12, 2021 | 70.69 | 71.98 | 70.46 | 71.70 | 2,146,460 | +0.44(+0.62%) |
Apr 09, 2021 | 71.33 | 71.44 | 70.57 | 71.25 | 3,208,003 | +0.12(+0.17%) |
Apr 08, 2021 | 71.63 | 71.63 | 70.40 | 71.13 | 3,788,430 | -0.37(-0.52%) |
Apr 07, 2021 | 71.31 | 71.71 | 70.79 | 71.50 | 2,014,763 | +0.19(+0.27%) |
Apr 06, 2021 | 72.88 | 73.05 | 71.12 | 71.31 | 4,010,262 | -1.74(-2.38%) |
Apr 05, 2021 | 73.52 | 74.00 | 72.83 | 73.05 | 3,328,883 | +0.03(+0.04%) |
Apr 01, 2021 | 72.27 | 73.21 | 71.19 | 73.02 | 3,909,753 | +1.13(+1.57%) |
Mar 31, 2021 | 70.69 | 72.33 | 70.33 | 71.89 | 5,933,423 | +1.83(+2.61%) |
Mar 30, 2021 | 68.61 | 70.32 | 68.51 | 70.06 | 3,895,972 | +1.02(+1.48%) |
Mar 29, 2021 | 67.97 | 69.62 | 67.65 | 69.03 | 7,940,066 | +1.14(+1.68%) |
Mar 26, 2021 | 67.46 | 67.95 | 66.39 | 67.89 | 5,254,160 | +0.95(+1.42%) |
Mar 25, 2021 | 67.17 | 67.73 | 66.02 | 66.94 | 9,884,622 | -0.22(-0.33%) |
Mar 24, 2021 | 66.58 | 67.53 | 66.35 | 67.17 | 7,020,155 | +0.40(+0.60%) |
Mar 23, 2021 | 67.43 | 68.45 | 66.47 | 66.77 | 9,921,504 | -0.48(-0.71%) |
Mar 22, 2021 | 70.85 | 71.92 | 67.00 | 67.25 | 21,882,882 | -4.14(-5.80%) |
Mar 19, 2021 | 72.18 | 72.22 | 70.59 | 71.39 | 1,540,146 | -0.99(-1.37%) |
Mar 18, 2021 | 71.74 | 72.78 | 70.96 | 72.38 | 1,503,675 | +0.51(+0.71%) |
Mar 17, 2021 | 70.75 | 72.25 | 70.07 | 71.87 | 1,809,138 | +1.18(+1.67%) |
Mar 16, 2021 | 70.26 | 71.12 | 69.90 | 70.69 | 2,767,258 | +0.45(+0.63%) |
Mar 15, 2021 | 70.25 | 70.56 | 68.98 | 70.24 | 1,495,171 | -0.12(-0.17%) |
Mar 12, 2021 | 70.15 | 70.47 | 69.81 | 70.36 | 1,040,195 | -0.10(-0.14%) |
Mar 11, 2021 | 70.95 | 71.32 | 70.44 | 70.47 | 962,265 | +0.25(+0.35%) |
Mar 10, 2021 | 69.98 | 70.56 | 69.46 | 70.22 | 1,046,207 | +0.48(+0.69%) |
Mar 09, 2021 | 69.14 | 70.34 | 69.07 | 69.74 | 1,565,408 | +1.26(+1.84%) |
Mar 08, 2021 | 68.77 | 69.46 | 68.24 | 68.48 | 2,111,214 | +0.08(+0.11%) |
Mar 05, 2021 | 67.00 | 68.51 | 65.83 | 68.40 | 2,336,462 | +2.11(+3.18%) |
Mar 04, 2021 | 68.02 | 68.12 | 65.85 | 66.30 | 1,906,117 | -1.85(-2.72%) |
Mar 03, 2021 | 68.77 | 69.00 | 67.86 | 68.15 | 1,604,795 | -0.92(-1.33%) |
Mar 02, 2021 | 69.54 | 69.87 | 69.07 | 69.07 | 2,510,369 | -0.51(-0.74%) |
Mar 01, 2021 | 68.28 | 70.27 | 68.28 | 69.58 | 2,638,675 | +2.42(+3.61%) |
Feb 26, 2021 | 68.56 | 68.56 | 66.69 | 67.16 | 1,297,858 | -1.24(-1.81%) |
Feb 25, 2021 | 68.53 | 69.37 | 68.37 | 68.40 | 997,940 | -0.57(-0.83%) |
Feb 24, 2021 | 68.24 | 69.43 | 68.06 | 68.97 | 1,104,335 | +0.40(+0.59%) |
Feb 23, 2021 | 68.47 | 69.08 | 67.86 | 68.56 | 936,392 | +0.01(+0.02%) |
Feb 22, 2021 | 69.17 | 69.33 | 68.31 | 68.55 | 1,264,271 | -0.82(-1.18%) |
Feb 19, 2021 | 68.28 | 69.56 | 68.16 | 69.37 | 1,305,280 | +1.55(+2.28%) |
Feb 18, 2021 | 68.27 | 68.27 | 66.97 | 67.82 | 930,974 | -0.70(-1.02%) |
Feb 17, 2021 | 68.09 | 68.59 | 67.60 | 68.52 | 904,211 | -0.43(-0.62%) |
Feb 16, 2021 | 69.21 | 69.61 | 68.62 | 68.94 | 1,700,125 | +0.00(+0.00%) |
Feb 12, 2021 | 67.04 | 68.95 | 66.66 | 68.94 | 1,363,599 | +1.95(+2.91%) |
Feb 11, 2021 | 66.82 | 67.70 | 66.51 | 66.99 | 1,065,606 | +0.28(+0.43%) |
Feb 10, 2021 | 67.45 | 67.50 | 66.44 | 66.71 | 940,072 | -0.26(-0.39%) |
Feb 09, 2021 | 66.87 | 67.21 | 66.10 | 66.97 | 1,459,973 | -0.08(-0.11%) |
Feb 08, 2021 | 67.29 | 67.61 | 66.88 | 67.04 | 1,019,794 | -0.12(-0.18%) |
Feb 05, 2021 | 66.51 | 67.50 | 66.29 | 67.16 | 1,428,280 | +0.96(+1.45%) |
Feb 04, 2021 | 66.29 | 66.49 | 65.80 | 66.20 | 1,757,219 | +0.02(+0.03%) |
Feb 03, 2021 | 66.88 | 66.96 | 65.66 | 66.18 | 1,621,622 | -0.70(-1.04%) |
Feb 02, 2021 | 64.24 | 67.05 | 64.24 | 66.88 | 2,291,583 | +3.19(+5.01%) |