Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.26 | 79.19 | 76.67 | 77.92 | 25,503 | +0.29(+0.38%) |
Apr 29, 2021 | 76.15 | 77.86 | 75.53 | 77.63 | 12,701 | +1.41(+1.84%) |
Apr 28, 2021 | 73.03 | 76.22 | 73.03 | 76.22 | 9,171 | +0.93(+1.23%) |
Apr 27, 2021 | 76.88 | 76.94 | 74.10 | 75.30 | 14,919 | -1.17(-1.52%) |
Apr 26, 2021 | 76.55 | 79.66 | 76.22 | 76.46 | 28,552 | +0.88(+1.17%) |
Apr 23, 2021 | 73.93 | 76.55 | 73.07 | 75.58 | 24,717 | +2.55(+3.50%) |
Apr 22, 2021 | 73.47 | 73.69 | 72.91 | 73.03 | 8,988 | -0.22(-0.30%) |
Apr 21, 2021 | 73.27 | 73.47 | 72.59 | 73.25 | 8,092 | +0.27(+0.37%) |
Apr 20, 2021 | 75.65 | 75.65 | 72.68 | 72.98 | 8,783 | -1.92(-2.57%) |
Apr 19, 2021 | 73.29 | 75.09 | 72.91 | 74.91 | 13,886 | +1.23(+1.67%) |
Apr 16, 2021 | 74.08 | 74.32 | 73.39 | 73.68 | 8,651 | +0.38(+0.52%) |
Apr 15, 2021 | 74.69 | 74.86 | 72.77 | 73.30 | 14,746 | -1.29(-1.73%) |
Apr 14, 2021 | 74.23 | 74.99 | 73.94 | 74.59 | 6,466 | +1.16(+1.58%) |
Apr 13, 2021 | 74.23 | 74.23 | 73.28 | 73.43 | 5,504 | -0.78(-1.06%) |
Apr 12, 2021 | 75.61 | 75.61 | 74.03 | 74.21 | 6,952 | -0.55(-0.74%) |
Apr 09, 2021 | 73.99 | 74.76 | 73.92 | 74.76 | 5,055 | +0.47(+0.64%) |
Apr 08, 2021 | 74.62 | 74.76 | 73.71 | 74.29 | 7,437 | +1.22(+1.67%) |
Apr 07, 2021 | 74.22 | 74.25 | 72.97 | 73.07 | 13,640 | -1.96(-2.61%) |
Apr 06, 2021 | 74.53 | 75.49 | 74.53 | 75.03 | 10,604 | -0.44(-0.58%) |
Apr 05, 2021 | 75.65 | 76.07 | 74.94 | 75.47 | 13,454 | +0.61(+0.82%) |
Apr 01, 2021 | 74.59 | 75.56 | 73.66 | 74.85 | 19,099 | -0.20(-0.26%) |
Mar 31, 2021 | 72.98 | 76.55 | 72.98 | 75.05 | 45,832 | +1.77(+2.42%) |
Mar 30, 2021 | 72.99 | 73.74 | 71.53 | 73.28 | 16,042 | +0.20(+0.28%) |
Mar 29, 2021 | 73.60 | 73.95 | 73.07 | 73.07 | 7,638 | -0.49(-0.67%) |
Mar 26, 2021 | 73.72 | 74.72 | 72.70 | 73.56 | 9,212 | -0.67(-0.90%) |
Mar 25, 2021 | 72.17 | 74.66 | 72.17 | 74.23 | 17,446 | +1.25(+1.71%) |
Mar 24, 2021 | 74.52 | 75.87 | 72.62 | 72.98 | 21,048 | -0.22(-0.30%) |
Mar 23, 2021 | 72.32 | 73.52 | 72.32 | 73.21 | 27,510 | +0.90(+1.24%) |
Mar 22, 2021 | 72.67 | 73.74 | 71.31 | 72.31 | 20,884 | -1.39(-1.88%) |
Mar 19, 2021 | 73.13 | 74.74 | 70.86 | 73.70 | 94,488 | +0.34(+0.46%) |
Mar 18, 2021 | 73.02 | 74.40 | 72.90 | 73.36 | 9,362 | -0.02(-0.02%) |
Mar 17, 2021 | 74.47 | 74.56 | 71.83 | 73.38 | 25,365 | -0.94(-1.27%) |
Mar 16, 2021 | 75.54 | 75.54 | 73.14 | 74.32 | 13,610 | -1.15(-1.52%) |
Mar 15, 2021 | 74.68 | 75.47 | 71.23 | 75.47 | 19,758 | +0.86(+1.16%) |
Mar 12, 2021 | 74.82 | 75.65 | 74.17 | 74.60 | 18,650 | -0.18(-0.24%) |
Mar 11, 2021 | 76.46 | 77.35 | 72.02 | 74.78 | 28,834 | -1.74(-2.28%) |
Mar 10, 2021 | 75.18 | 76.71 | 75.18 | 76.53 | 19,726 | +2.73(+3.70%) |
Mar 09, 2021 | 73.58 | 75.02 | 73.58 | 73.79 | 8,958 | -0.23(-0.31%) |
Mar 08, 2021 | 75.61 | 75.65 | 71.74 | 74.03 | 19,861 | +0.11(+0.14%) |
Mar 05, 2021 | 72.10 | 75.36 | 72.10 | 73.92 | 19,886 | +2.17(+3.03%) |
Mar 04, 2021 | 72.98 | 72.99 | 69.55 | 71.75 | 19,439 | +0.83(+1.17%) |
Mar 03, 2021 | 70.84 | 72.17 | 70.64 | 70.92 | 11,859 | +1.97(+2.85%) |
Mar 02, 2021 | 69.83 | 70.88 | 68.95 | 68.95 | 10,999 | -1.33(-1.89%) |
Mar 01, 2021 | 68.95 | 70.32 | 68.73 | 70.28 | 17,030 | +2.44(+3.59%) |
Feb 26, 2021 | 70.16 | 72.28 | 67.84 | 67.84 | 11,235 | -2.06(-2.95%) |
Feb 25, 2021 | 71.83 | 73.65 | 69.91 | 69.91 | 11,996 | -1.96(-2.72%) |
Feb 24, 2021 | 70.47 | 71.99 | 70.31 | 71.86 | 22,101 | +1.91(+2.74%) |
Feb 23, 2021 | 68.22 | 71.07 | 68.22 | 69.95 | 12,353 | +0.84(+1.21%) |
Feb 22, 2021 | 69.53 | 69.69 | 69.08 | 69.11 | 7,002 | -0.11(-0.15%) |
Feb 19, 2021 | 68.26 | 69.82 | 67.87 | 69.22 | 9,774 | +0.84(+1.22%) |
Feb 18, 2021 | 67.86 | 69.81 | 67.86 | 68.38 | 11,903 | -0.95(-1.37%) |
Feb 17, 2021 | 68.57 | 69.83 | 67.64 | 69.34 | 5,813 | +1.74(+2.58%) |
Feb 16, 2021 | 68.46 | 69.50 | 67.43 | 67.59 | 13,173 | -0.74(-1.08%) |
Feb 12, 2021 | 68.29 | 69.35 | 66.90 | 68.33 | 23,706 | -0.20(-0.30%) |
Feb 11, 2021 | 69.18 | 69.49 | 67.14 | 68.53 | 15,550 | +0.25(+0.37%) |
Feb 10, 2021 | 68.99 | 71.12 | 68.29 | 68.29 | 7,878 | -0.20(-0.30%) |
Feb 09, 2021 | 69.35 | 70.00 | 67.29 | 68.49 | 13,686 | -2.21(-3.12%) |
Feb 08, 2021 | 67.24 | 70.70 | 66.28 | 70.70 | 22,775 | +4.11(+6.17%) |
Feb 05, 2021 | 66.98 | 67.43 | 65.86 | 66.59 | 24,328 | -0.48(-0.71%) |
Feb 04, 2021 | 65.94 | 67.16 | 65.53 | 67.07 | 10,989 | +1.67(+2.55%) |
Feb 03, 2021 | 65.75 | 67.17 | 65.19 | 65.40 | 14,564 | -0.71(-1.07%) |
Feb 02, 2021 | 65.05 | 66.25 | 65.05 | 66.10 | 11,730 | +1.25(+1.92%) |