Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.97 | 79.46 | 78.33 | 79.38 | 3,149,237 | +0.55(+0.70%) |
Apr 29, 2021 | 77.49 | 78.86 | 77.45 | 78.82 | 2,897,874 | +1.22(+1.57%) |
Apr 28, 2021 | 78.22 | 78.38 | 77.27 | 77.61 | 5,485,763 | -0.42(-0.54%) |
Apr 27, 2021 | 78.15 | 78.66 | 77.92 | 78.03 | 2,428,933 | -0.36(-0.46%) |
Apr 26, 2021 | 78.79 | 78.79 | 77.88 | 78.38 | 1,948,591 | -0.09(-0.11%) |
Apr 23, 2021 | 79.10 | 79.10 | 78.17 | 78.47 | 3,505,746 | -0.22(-0.28%) |
Apr 22, 2021 | 78.42 | 79.78 | 78.23 | 78.70 | 3,079,907 | -1.25(-1.57%) |
Apr 21, 2021 | 80.37 | 80.93 | 79.67 | 79.95 | 2,975,764 | -0.71(-0.88%) |
Apr 20, 2021 | 79.64 | 81.09 | 79.37 | 80.66 | 3,725,127 | +1.33(+1.68%) |
Apr 19, 2021 | 79.23 | 79.64 | 78.80 | 79.32 | 3,076,660 | +0.09(+0.11%) |
Apr 16, 2021 | 78.91 | 79.55 | 78.54 | 79.23 | 2,657,948 | +0.66(+0.84%) |
Apr 15, 2021 | 78.02 | 78.67 | 77.69 | 78.57 | 3,357,543 | +0.66(+0.85%) |
Apr 14, 2021 | 77.31 | 77.93 | 76.93 | 77.91 | 2,864,820 | +0.31(+0.40%) |
Apr 13, 2021 | 76.69 | 77.78 | 76.06 | 77.60 | 2,749,883 | +0.64(+0.84%) |
Apr 12, 2021 | 76.99 | 77.60 | 76.70 | 76.95 | 3,715,722 | +0.10(+0.13%) |
Apr 09, 2021 | 77.01 | 77.58 | 76.79 | 76.85 | 3,299,999 | -0.16(-0.21%) |
Apr 08, 2021 | 77.69 | 77.84 | 76.95 | 77.01 | 3,145,776 | -0.55(-0.72%) |
Apr 07, 2021 | 77.78 | 77.99 | 77.21 | 77.57 | 2,104,526 | -0.07(-0.09%) |
Apr 06, 2021 | 77.30 | 77.69 | 76.65 | 77.64 | 1,937,077 | +0.43(+0.56%) |
Apr 05, 2021 | 76.25 | 77.60 | 76.19 | 77.21 | 1,902,464 | +0.67(+0.88%) |
Apr 01, 2021 | 75.97 | 76.58 | 75.43 | 76.54 | 2,436,219 | +0.75(+0.99%) |
Mar 31, 2021 | 75.63 | 76.14 | 75.28 | 75.79 | 3,632,690 | -0.03(-0.04%) |
Mar 30, 2021 | 76.52 | 76.52 | 74.89 | 75.82 | 2,713,931 | -0.99(-1.29%) |
Mar 29, 2021 | 75.68 | 77.07 | 75.39 | 76.81 | 2,950,196 | +0.76(+1.00%) |
Mar 26, 2021 | 75.56 | 76.09 | 74.88 | 76.05 | 3,436,009 | +0.24(+0.32%) |
Mar 25, 2021 | 76.48 | 76.81 | 75.47 | 75.81 | 3,781,280 | -0.24(-0.32%) |
Mar 24, 2021 | 75.35 | 76.48 | 74.98 | 76.05 | 3,235,612 | +0.31(+0.41%) |
Mar 23, 2021 | 75.16 | 76.20 | 74.71 | 75.73 | 2,963,835 | +0.90(+1.21%) |
Mar 22, 2021 | 75.30 | 75.48 | 74.39 | 74.83 | 3,189,959 | -0.04(-0.05%) |
Mar 19, 2021 | 74.15 | 75.29 | 73.35 | 74.87 | 10,645,427 | +0.96(+1.30%) |
Mar 18, 2021 | 73.62 | 73.99 | 72.69 | 73.91 | 2,626,179 | +0.43(+0.58%) |
Mar 17, 2021 | 74.60 | 74.90 | 73.35 | 73.48 | 3,391,613 | -1.23(-1.65%) |
Mar 16, 2021 | 73.19 | 74.76 | 73.19 | 74.71 | 5,704,462 | +1.09(+1.48%) |
Mar 15, 2021 | 72.53 | 73.67 | 72.52 | 73.62 | 3,586,853 | +1.11(+1.53%) |
Mar 12, 2021 | 71.96 | 72.90 | 71.31 | 72.51 | 2,947,961 | +0.93(+1.30%) |
Mar 11, 2021 | 72.33 | 73.20 | 71.57 | 71.58 | 3,497,481 | -1.07(-1.48%) |
Mar 10, 2021 | 72.68 | 73.00 | 71.93 | 72.66 | 3,932,357 | +0.54(+0.74%) |
Mar 09, 2021 | 72.36 | 72.64 | 71.86 | 72.12 | 3,204,862 | +0.10(+0.14%) |
Mar 08, 2021 | 70.54 | 72.44 | 70.42 | 72.02 | 3,592,986 | +1.42(+2.02%) |
Mar 05, 2021 | 69.35 | 70.95 | 69.12 | 70.60 | 4,674,739 | +1.48(+2.14%) |
Mar 04, 2021 | 68.30 | 69.90 | 68.17 | 69.12 | 4,548,038 | +0.83(+1.22%) |
Mar 03, 2021 | 68.21 | 68.42 | 67.07 | 68.29 | 3,277,857 | -0.12(-0.17%) |
Mar 02, 2021 | 68.77 | 69.03 | 67.91 | 68.41 | 4,304,821 | -0.23(-0.34%) |
Mar 01, 2021 | 67.48 | 69.44 | 67.47 | 68.64 | 3,454,745 | +1.66(+2.48%) |
Feb 26, 2021 | 68.45 | 69.19 | 66.93 | 66.97 | 4,953,799 | -1.30(-1.90%) |
Feb 25, 2021 | 69.85 | 69.85 | 67.77 | 68.27 | 4,787,399 | -0.72(-1.04%) |
Feb 24, 2021 | 69.95 | 70.02 | 68.76 | 68.99 | 3,919,428 | -0.89(-1.27%) |
Feb 23, 2021 | 69.16 | 70.47 | 68.84 | 69.87 | 4,090,628 | +1.18(+1.72%) |
Feb 22, 2021 | 70.57 | 70.74 | 67.48 | 68.69 | 4,020,112 | -2.07(-2.92%) |
Feb 19, 2021 | 71.70 | 72.01 | 70.44 | 70.76 | 4,088,566 | -1.25(-1.74%) |
Feb 18, 2021 | 70.25 | 72.20 | 70.25 | 72.01 | 3,875,835 | +1.78(+2.54%) |
Feb 17, 2021 | 70.17 | 71.00 | 69.99 | 70.23 | 2,405,049 | +0.27(+0.38%) |
Feb 16, 2021 | 70.34 | 70.50 | 69.71 | 69.96 | 2,495,180 | -0.38(-0.53%) |
Feb 12, 2021 | 70.61 | 70.98 | 69.95 | 70.34 | 2,143,301 | -0.30(-0.43%) |
Feb 11, 2021 | 71.71 | 71.80 | 70.48 | 70.64 | 2,552,852 | -0.95(-1.32%) |
Feb 10, 2021 | 71.57 | 71.99 | 71.08 | 71.59 | 3,092,129 | +0.15(+0.21%) |
Feb 09, 2021 | 71.80 | 71.99 | 70.69 | 71.44 | 2,400,678 | -0.36(-0.50%) |
Feb 08, 2021 | 73.03 | 73.05 | 71.28 | 71.80 | 2,308,206 | -1.07(-1.47%) |
Feb 05, 2021 | 73.14 | 73.43 | 72.71 | 72.87 | 1,787,480 | -0.02(-0.02%) |
Feb 04, 2021 | 72.12 | 72.93 | 71.90 | 72.89 | 2,010,747 | +0.82(+1.14%) |
Feb 03, 2021 | 72.79 | 73.15 | 71.99 | 72.06 | 2,439,360 | -0.74(-1.01%) |
Feb 02, 2021 | 72.10 | 73.62 | 71.66 | 72.80 | 2,914,754 | +0.82(+1.15%) |