Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.86 | 78.90 | 76.02 | 77.95 | 879,103 | -0.06(-0.08%) |
Apr 29, 2021 | 80.41 | 80.66 | 74.34 | 78.01 | 788,943 | +1.45(+1.90%) |
Apr 28, 2021 | 77.68 | 78.56 | 76.53 | 76.56 | 423,175 | -1.35(-1.74%) |
Apr 27, 2021 | 76.94 | 77.98 | 76.18 | 77.91 | 287,805 | +0.97(+1.26%) |
Apr 26, 2021 | 76.95 | 78.37 | 76.09 | 76.94 | 366,497 | +1.04(+1.36%) |
Apr 23, 2021 | 74.74 | 76.54 | 73.89 | 75.91 | 570,302 | +1.47(+1.98%) |
Apr 22, 2021 | 73.38 | 76.10 | 71.83 | 74.44 | 735,254 | +1.42(+1.95%) |
Apr 21, 2021 | 68.84 | 73.10 | 68.36 | 73.01 | 445,766 | +2.95(+4.21%) |
Apr 20, 2021 | 73.19 | 73.27 | 69.04 | 70.06 | 478,241 | -2.62(-3.60%) |
Apr 19, 2021 | 72.29 | 72.91 | 70.56 | 72.68 | 363,782 | +0.09(+0.12%) |
Apr 16, 2021 | 73.35 | 73.69 | 71.56 | 72.59 | 332,902 | +0.11(+0.15%) |
Apr 15, 2021 | 73.77 | 73.77 | 71.27 | 72.48 | 549,611 | -0.07(-0.10%) |
Apr 14, 2021 | 72.27 | 74.07 | 72.13 | 72.55 | 248,229 | +0.88(+1.22%) |
Apr 13, 2021 | 71.91 | 72.46 | 69.83 | 71.68 | 364,837 | -0.55(-0.76%) |
Apr 12, 2021 | 71.61 | 72.40 | 70.35 | 72.22 | 399,048 | +0.73(+1.02%) |
Apr 09, 2021 | 70.00 | 71.63 | 69.56 | 71.50 | 506,634 | +1.69(+2.43%) |
Apr 08, 2021 | 71.41 | 71.41 | 69.35 | 69.80 | 442,269 | -1.39(-1.96%) |
Apr 07, 2021 | 72.20 | 72.69 | 70.49 | 71.20 | 372,046 | -1.08(-1.49%) |
Apr 06, 2021 | 73.59 | 74.69 | 72.24 | 72.27 | 370,931 | -1.33(-1.81%) |
Apr 05, 2021 | 74.72 | 75.18 | 72.33 | 73.61 | 379,405 | +0.06(+0.08%) |
Apr 01, 2021 | 71.89 | 73.59 | 70.72 | 73.55 | 508,241 | +1.95(+2.73%) |
Mar 31, 2021 | 70.94 | 72.69 | 69.71 | 71.60 | 527,075 | +1.17(+1.67%) |
Mar 30, 2021 | 68.42 | 70.83 | 67.71 | 70.42 | 373,338 | +2.22(+3.26%) |
Mar 29, 2021 | 71.18 | 72.73 | 66.56 | 68.20 | 1,067,848 | -3.68(-5.13%) |
Mar 26, 2021 | 69.96 | 72.00 | 69.21 | 71.89 | 484,340 | +3.52(+5.14%) |
Mar 25, 2021 | 65.18 | 68.90 | 64.08 | 68.37 | 570,292 | +1.73(+2.60%) |
Mar 24, 2021 | 68.09 | 70.08 | 66.54 | 66.64 | 409,659 | -0.04(-0.06%) |
Mar 23, 2021 | 70.01 | 70.91 | 65.95 | 66.68 | 686,964 | -4.49(-6.31%) |
Mar 22, 2021 | 72.01 | 72.38 | 70.41 | 71.17 | 403,616 | -0.72(-1.00%) |
Mar 19, 2021 | 71.80 | 72.65 | 69.33 | 71.89 | 922,285 | +0.03(+0.04%) |
Mar 18, 2021 | 73.63 | 74.53 | 71.51 | 71.86 | 355,191 | -1.21(-1.66%) |
Mar 17, 2021 | 71.86 | 73.07 | 70.88 | 73.07 | 319,909 | +1.12(+1.55%) |
Mar 16, 2021 | 73.97 | 73.97 | 71.54 | 71.96 | 324,846 | -2.01(-2.72%) |
Mar 15, 2021 | 73.19 | 74.01 | 71.09 | 73.97 | 408,062 | +0.48(+0.65%) |
Mar 12, 2021 | 73.84 | 74.88 | 72.96 | 73.49 | 403,399 | +0.03(+0.04%) |
Mar 11, 2021 | 74.56 | 75.28 | 73.15 | 73.46 | 662,173 | -0.23(-0.31%) |
Mar 10, 2021 | 70.98 | 74.71 | 70.61 | 73.69 | 600,288 | +3.07(+4.34%) |
Mar 09, 2021 | 73.60 | 74.32 | 70.58 | 70.62 | 662,041 | -2.03(-2.80%) |
Mar 08, 2021 | 69.71 | 74.02 | 69.26 | 72.65 | 746,017 | +3.69(+5.36%) |
Mar 05, 2021 | 68.73 | 69.69 | 65.24 | 68.96 | 875,890 | +1.08(+1.58%) |
Mar 04, 2021 | 68.61 | 69.58 | 65.20 | 67.88 | 883,976 | -1.01(-1.46%) |
Mar 03, 2021 | 69.62 | 70.99 | 68.52 | 68.89 | 651,757 | +0.01(+0.01%) |
Mar 02, 2021 | 68.94 | 69.48 | 68.15 | 68.88 | 519,109 | -0.78(-1.12%) |
Mar 01, 2021 | 68.66 | 70.55 | 67.86 | 69.66 | 445,950 | +2.29(+3.40%) |
Feb 26, 2021 | 67.19 | 68.76 | 63.98 | 67.36 | 564,879 | +0.37(+0.55%) |
Feb 25, 2021 | 67.61 | 70.22 | 65.20 | 67.00 | 1,295,007 | -0.62(-0.91%) |
Feb 24, 2021 | 66.16 | 68.45 | 66.08 | 67.61 | 796,157 | +1.73(+2.63%) |
Feb 23, 2021 | 65.59 | 67.36 | 64.09 | 65.88 | 924,775 | -1.56(-2.32%) |
Feb 22, 2021 | 63.36 | 69.13 | 62.93 | 67.44 | 1,985,612 | +3.87(+6.09%) |
Feb 19, 2021 | 61.08 | 63.57 | 60.89 | 63.57 | 412,538 | +2.53(+4.14%) |
Feb 18, 2021 | 61.79 | 62.34 | 60.94 | 61.04 | 453,977 | -1.66(-2.65%) |
Feb 17, 2021 | 62.37 | 63.23 | 61.01 | 62.70 | 411,899 | -0.30(-0.47%) |
Feb 16, 2021 | 62.61 | 63.73 | 61.53 | 63.00 | 2,031,106 | +1.03(+1.65%) |
Feb 12, 2021 | 61.27 | 62.53 | 61.15 | 61.98 | 337,220 | +0.52(+0.84%) |
Feb 11, 2021 | 61.96 | 62.71 | 60.59 | 61.46 | 330,335 | -0.34(-0.55%) |
Feb 10, 2021 | 61.98 | 62.24 | 60.36 | 61.80 | 410,034 | +0.30(+0.49%) |
Feb 09, 2021 | 61.89 | 62.52 | 60.16 | 61.50 | 543,012 | -0.85(-1.36%) |
Feb 08, 2021 | 59.75 | 62.55 | 58.18 | 62.35 | 673,887 | +4.05(+6.95%) |
Feb 05, 2021 | 55.70 | 58.32 | 54.93 | 58.29 | 629,753 | +3.43(+6.24%) |
Feb 04, 2021 | 54.23 | 55.63 | 53.85 | 54.87 | 570,041 | +1.12(+2.07%) |
Feb 03, 2021 | 54.02 | 54.58 | 52.22 | 53.75 | 504,972 | +0.29(+0.54%) |
Feb 02, 2021 | 51.95 | 54.68 | 50.09 | 53.46 | 1,270,920 | +7.55(+16.44%) |