Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.03 | 79.07 | 76.18 | 78.11 | 877,251 | -0.06(-0.08%) |
Apr 29, 2021 | 80.58 | 80.83 | 74.49 | 78.17 | 787,281 | +1.46(+1.90%) |
Apr 28, 2021 | 77.85 | 78.72 | 76.69 | 76.72 | 422,284 | -1.36(-1.74%) |
Apr 27, 2021 | 77.11 | 78.14 | 76.34 | 78.07 | 287,199 | +0.97(+1.26%) |
Apr 26, 2021 | 77.12 | 78.53 | 76.25 | 77.11 | 365,724 | +1.04(+1.36%) |
Apr 23, 2021 | 74.90 | 76.70 | 74.04 | 76.07 | 569,100 | +1.48(+1.98%) |
Apr 22, 2021 | 73.53 | 76.26 | 71.98 | 74.59 | 733,705 | +1.43(+1.95%) |
Apr 21, 2021 | 68.98 | 73.25 | 68.51 | 73.17 | 444,826 | +2.95(+4.21%) |
Apr 20, 2021 | 73.34 | 73.42 | 69.18 | 70.21 | 477,234 | -2.62(-3.60%) |
Apr 19, 2021 | 72.45 | 73.07 | 70.71 | 72.84 | 363,016 | +0.09(+0.12%) |
Apr 16, 2021 | 73.50 | 73.84 | 71.71 | 72.75 | 332,201 | +0.11(+0.15%) |
Apr 15, 2021 | 73.92 | 73.92 | 71.42 | 72.64 | 548,453 | -0.07(-0.10%) |
Apr 14, 2021 | 72.43 | 74.22 | 72.29 | 72.71 | 247,706 | +0.88(+1.22%) |
Apr 13, 2021 | 72.06 | 72.62 | 69.98 | 71.83 | 364,068 | -0.55(-0.76%) |
Apr 12, 2021 | 71.76 | 72.56 | 70.50 | 72.38 | 398,207 | +0.73(+1.02%) |
Apr 09, 2021 | 70.15 | 71.78 | 69.70 | 71.65 | 505,566 | +1.70(+2.43%) |
Apr 08, 2021 | 71.56 | 71.56 | 69.49 | 69.95 | 441,337 | -1.40(-1.96%) |
Apr 07, 2021 | 72.36 | 72.84 | 70.64 | 71.35 | 371,262 | -1.08(-1.49%) |
Apr 06, 2021 | 73.74 | 74.85 | 72.40 | 72.43 | 370,150 | -1.34(-1.81%) |
Apr 05, 2021 | 74.88 | 75.34 | 72.49 | 73.76 | 378,605 | +0.06(+0.08%) |
Apr 01, 2021 | 72.04 | 73.74 | 70.87 | 73.70 | 507,170 | +1.96(+2.73%) |
Mar 31, 2021 | 71.09 | 72.85 | 69.85 | 71.75 | 525,964 | +1.18(+1.67%) |
Mar 30, 2021 | 68.56 | 70.98 | 67.86 | 70.57 | 372,552 | +2.23(+3.26%) |
Mar 29, 2021 | 71.33 | 72.89 | 66.70 | 68.35 | 1,065,598 | -3.69(-5.13%) |
Mar 26, 2021 | 70.11 | 72.15 | 69.35 | 72.04 | 483,319 | +3.52(+5.14%) |
Mar 25, 2021 | 65.32 | 69.05 | 64.21 | 68.52 | 569,090 | +1.74(+2.60%) |
Mar 24, 2021 | 68.24 | 70.23 | 66.68 | 66.78 | 408,796 | -0.04(-0.06%) |
Mar 23, 2021 | 70.16 | 71.06 | 66.09 | 66.82 | 685,516 | -4.50(-6.31%) |
Mar 22, 2021 | 72.16 | 72.54 | 70.56 | 71.32 | 402,765 | -0.72(-1.00%) |
Mar 19, 2021 | 71.95 | 72.81 | 69.47 | 72.04 | 920,342 | +0.03(+0.04%) |
Mar 18, 2021 | 73.78 | 74.69 | 71.66 | 72.01 | 354,442 | -1.22(-1.66%) |
Mar 17, 2021 | 72.01 | 73.23 | 71.03 | 73.23 | 319,235 | +1.12(+1.55%) |
Mar 16, 2021 | 74.12 | 74.12 | 71.69 | 72.11 | 324,162 | -2.02(-2.72%) |
Mar 15, 2021 | 73.34 | 74.16 | 71.24 | 74.12 | 407,202 | +0.48(+0.65%) |
Mar 12, 2021 | 73.99 | 75.04 | 73.12 | 73.64 | 402,549 | +0.03(+0.04%) |
Mar 11, 2021 | 74.72 | 75.44 | 73.31 | 73.61 | 660,778 | -0.23(-0.31%) |
Mar 10, 2021 | 71.13 | 74.87 | 70.76 | 73.84 | 599,023 | +3.07(+4.34%) |
Mar 09, 2021 | 73.75 | 74.47 | 70.73 | 70.77 | 660,646 | -2.04(-2.80%) |
Mar 08, 2021 | 69.85 | 74.17 | 69.40 | 72.81 | 744,445 | +3.70(+5.36%) |
Mar 05, 2021 | 68.87 | 69.83 | 65.38 | 69.10 | 874,044 | +1.08(+1.58%) |
Mar 04, 2021 | 68.75 | 69.72 | 65.33 | 68.03 | 882,113 | -1.01(-1.46%) |
Mar 03, 2021 | 69.76 | 71.14 | 68.66 | 69.03 | 650,384 | +0.01(+0.01%) |
Mar 02, 2021 | 69.08 | 69.62 | 68.30 | 69.02 | 518,015 | -0.78(-1.12%) |
Mar 01, 2021 | 68.80 | 70.70 | 68.01 | 69.80 | 445,011 | +2.30(+3.40%) |
Feb 26, 2021 | 67.33 | 68.90 | 64.11 | 67.51 | 563,689 | +0.37(+0.55%) |
Feb 25, 2021 | 67.76 | 70.37 | 65.34 | 67.14 | 1,292,279 | -0.62(-0.91%) |
Feb 24, 2021 | 66.30 | 68.59 | 66.22 | 67.76 | 794,479 | +1.74(+2.63%) |
Feb 23, 2021 | 65.73 | 67.51 | 64.22 | 66.02 | 922,826 | -1.57(-2.32%) |
Feb 22, 2021 | 63.50 | 69.27 | 63.07 | 67.59 | 1,981,428 | +3.88(+6.09%) |
Feb 19, 2021 | 61.21 | 63.71 | 61.02 | 63.71 | 411,668 | +2.53(+4.14%) |
Feb 18, 2021 | 61.92 | 62.47 | 61.07 | 61.17 | 453,020 | -1.67(-2.65%) |
Feb 17, 2021 | 62.50 | 63.37 | 61.14 | 62.84 | 411,031 | -0.30(-0.47%) |
Feb 16, 2021 | 62.74 | 63.86 | 61.66 | 63.14 | 2,026,826 | +1.03(+1.65%) |
Feb 12, 2021 | 61.40 | 62.66 | 61.28 | 62.11 | 336,510 | +0.52(+0.84%) |
Feb 11, 2021 | 62.09 | 62.85 | 60.72 | 61.59 | 329,639 | -0.34(-0.55%) |
Feb 10, 2021 | 62.11 | 62.37 | 60.49 | 61.93 | 409,170 | +0.30(+0.49%) |
Feb 09, 2021 | 62.02 | 62.65 | 60.28 | 61.63 | 541,868 | -0.85(-1.36%) |
Feb 08, 2021 | 59.87 | 62.68 | 58.31 | 62.48 | 672,467 | +4.06(+6.95%) |
Feb 05, 2021 | 55.82 | 58.45 | 55.04 | 58.42 | 628,426 | +3.43(+6.24%) |
Feb 04, 2021 | 54.35 | 55.75 | 53.97 | 54.98 | 568,840 | +1.12(+2.07%) |
Feb 03, 2021 | 54.14 | 54.69 | 52.33 | 53.87 | 503,908 | +0.29(+0.54%) |
Feb 02, 2021 | 52.06 | 54.79 | 50.19 | 53.58 | 1,268,242 | +7.56(+16.44%) |