Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.03 | 74.72 | 73.89 | 74.26 | 729,245 | -0.15(-0.20%) |
Apr 29, 2021 | 75.34 | 75.34 | 74.33 | 74.40 | 545,565 | -0.62(-0.83%) |
Apr 28, 2021 | 74.60 | 75.22 | 74.36 | 75.02 | 469,521 | +0.29(+0.38%) |
Apr 27, 2021 | 74.71 | 74.95 | 74.37 | 74.74 | 344,811 | -0.21(-0.28%) |
Apr 26, 2021 | 74.80 | 75.23 | 74.40 | 74.95 | 526,061 | +0.32(+0.44%) |
Apr 23, 2021 | 74.05 | 74.82 | 74.00 | 74.62 | 453,454 | +0.45(+0.61%) |
Apr 22, 2021 | 74.21 | 74.54 | 73.72 | 74.17 | 328,513 | +0.16(+0.21%) |
Apr 21, 2021 | 73.22 | 74.33 | 73.18 | 74.01 | 541,536 | +0.83(+1.13%) |
Apr 20, 2021 | 72.39 | 73.24 | 72.31 | 73.18 | 430,791 | +0.55(+0.76%) |
Apr 19, 2021 | 73.04 | 73.06 | 72.31 | 72.63 | 361,145 | -0.39(-0.54%) |
Apr 16, 2021 | 72.85 | 73.14 | 72.50 | 73.03 | 461,073 | +0.05(+0.07%) |
Apr 15, 2021 | 72.52 | 73.14 | 72.38 | 72.98 | 441,934 | +0.83(+1.15%) |
Apr 14, 2021 | 72.25 | 72.29 | 71.82 | 72.15 | 526,633 | +0.26(+0.36%) |
Apr 13, 2021 | 72.34 | 72.39 | 71.56 | 71.89 | 987,087 | -0.66(-0.91%) |
Apr 12, 2021 | 72.92 | 73.13 | 72.43 | 72.55 | 650,612 | -0.04(-0.05%) |
Apr 09, 2021 | 71.42 | 72.59 | 71.41 | 72.59 | 474,075 | +0.72(+1.00%) |
Apr 08, 2021 | 70.67 | 72.01 | 70.67 | 71.87 | 663,260 | +1.69(+2.41%) |
Apr 07, 2021 | 70.30 | 70.63 | 69.96 | 70.18 | 417,825 | -0.27(-0.38%) |
Apr 06, 2021 | 69.92 | 70.84 | 69.89 | 70.45 | 593,540 | -0.52(-0.74%) |
Apr 05, 2021 | 70.30 | 71.26 | 70.16 | 70.97 | 388,729 | +0.92(+1.31%) |
Apr 01, 2021 | 69.55 | 70.28 | 69.35 | 70.05 | 498,657 | +0.96(+1.40%) |
Mar 31, 2021 | 69.58 | 69.68 | 69.03 | 69.09 | 578,419 | -0.55(-0.79%) |
Mar 30, 2021 | 69.29 | 69.76 | 69.13 | 69.64 | 814,117 | +0.70(+1.01%) |
Mar 29, 2021 | 68.03 | 69.34 | 68.03 | 68.94 | 890,537 | +0.29(+0.42%) |
Mar 26, 2021 | 68.68 | 68.71 | 67.63 | 68.66 | 1,324,201 | +0.36(+0.53%) |
Mar 25, 2021 | 68.65 | 68.72 | 67.82 | 68.29 | 953,435 | -0.20(-0.29%) |
Mar 24, 2021 | 69.56 | 69.59 | 68.29 | 68.49 | 1,011,301 | +0.56(+0.83%) |
Mar 23, 2021 | 68.36 | 68.46 | 67.70 | 67.93 | 1,167,340 | +0.26(+0.38%) |
Mar 22, 2021 | 67.39 | 68.03 | 67.24 | 67.67 | 770,801 | +0.58(+0.87%) |
Mar 19, 2021 | 67.07 | 67.55 | 66.91 | 67.09 | 1,157,304 | +0.07(+0.10%) |
Mar 18, 2021 | 67.22 | 67.81 | 67.02 | 67.02 | 468,600 | -0.72(-1.06%) |
Mar 17, 2021 | 67.41 | 68.11 | 67.37 | 67.74 | 540,258 | -0.78(-1.14%) |
Mar 16, 2021 | 68.04 | 68.58 | 67.44 | 68.52 | 881,932 | +0.69(+1.02%) |
Mar 15, 2021 | 67.45 | 67.91 | 67.29 | 67.83 | 660,930 | +0.32(+0.48%) |
Mar 12, 2021 | 67.67 | 67.70 | 67.17 | 67.50 | 825,543 | -0.48(-0.71%) |
Mar 11, 2021 | 68.71 | 68.77 | 67.71 | 67.99 | 1,250,355 | +0.03(+0.04%) |
Mar 10, 2021 | 68.24 | 68.30 | 67.53 | 67.96 | 974,763 | +0.31(+0.45%) |
Mar 09, 2021 | 67.78 | 68.30 | 67.53 | 67.65 | 1,027,684 | +1.62(+2.46%) |
Mar 08, 2021 | 66.71 | 66.97 | 66.02 | 66.03 | 1,608,493 | -0.86(-1.28%) |
Mar 05, 2021 | 66.78 | 67.57 | 66.01 | 66.88 | 1,646,007 | +0.87(+1.31%) |
Mar 04, 2021 | 66.94 | 67.50 | 65.12 | 66.02 | 1,772,261 | -1.18(-1.76%) |
Mar 03, 2021 | 67.72 | 68.20 | 67.03 | 67.20 | 985,944 | -2.14(-3.08%) |
Mar 02, 2021 | 69.44 | 69.55 | 68.81 | 69.33 | 718,815 | -0.01(-0.01%) |
Mar 01, 2021 | 68.73 | 69.78 | 68.50 | 69.34 | 1,289,998 | +2.01(+2.98%) |
Feb 26, 2021 | 68.80 | 68.81 | 66.95 | 67.34 | 1,353,151 | -1.55(-2.24%) |
Feb 25, 2021 | 70.39 | 70.65 | 68.55 | 68.88 | 1,682,722 | -0.07(-0.10%) |
Feb 24, 2021 | 68.33 | 69.72 | 68.26 | 68.95 | 2,297,305 | -1.91(-2.70%) |
Feb 23, 2021 | 70.78 | 71.06 | 69.88 | 70.86 | 1,472,414 | +0.41(+0.59%) |
Feb 22, 2021 | 70.60 | 71.03 | 70.29 | 70.45 | 1,251,323 | -0.35(-0.50%) |
Feb 19, 2021 | 70.88 | 71.22 | 70.58 | 70.80 | 1,235,115 | +0.22(+0.31%) |
Feb 18, 2021 | 70.87 | 70.94 | 70.05 | 70.58 | 1,564,436 | -0.34(-0.49%) |
Feb 17, 2021 | 72.07 | 72.10 | 70.37 | 70.93 | 1,224,458 | -2.02(-2.77%) |
Feb 16, 2021 | 73.50 | 73.50 | 72.40 | 72.95 | 810,332 | +0.00(+0.00%) |
Feb 12, 2021 | 73.07 | 73.65 | 72.92 | 72.95 | 678,150 | -0.54(-0.74%) |
Feb 11, 2021 | 73.73 | 73.74 | 72.95 | 73.49 | 494,003 | -0.07(-0.09%) |
Feb 10, 2021 | 73.67 | 73.88 | 72.78 | 73.56 | 679,659 | +0.20(+0.27%) |
Feb 09, 2021 | 73.59 | 74.01 | 73.11 | 73.36 | 596,194 | -0.26(-0.35%) |
Feb 08, 2021 | 74.21 | 74.62 | 73.40 | 73.62 | 747,538 | -0.87(-1.16%) |
Feb 05, 2021 | 73.87 | 74.77 | 73.78 | 74.48 | 565,599 | -0.22(-0.29%) |
Feb 04, 2021 | 74.73 | 74.76 | 74.15 | 74.70 | 968,112 | +0.60(+0.81%) |
Feb 03, 2021 | 73.54 | 74.35 | 73.11 | 74.10 | 679,539 | +0.88(+1.20%) |
Feb 02, 2021 | 72.85 | 73.67 | 72.70 | 73.22 | 1,108,525 | +1.52(+2.11%) |