Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.06 | 74.16 | 74.04 | 74.12 | 27,567,394 | -0.03(-0.05%) |
Apr 29, 2021 | 74.21 | 74.21 | 74.04 | 74.15 | 20,235,790 | +0.08(+0.11%) |
Apr 28, 2021 | 73.95 | 74.13 | 73.89 | 74.07 | 17,454,168 | +0.14(+0.19%) |
Apr 27, 2021 | 74.07 | 74.07 | 73.92 | 73.92 | 20,832,470 | -0.10(-0.14%) |
Apr 26, 2021 | 74.07 | 74.15 | 73.99 | 74.03 | 15,036,960 | -0.03(-0.05%) |
Apr 23, 2021 | 73.92 | 74.12 | 73.91 | 74.06 | 16,984,370 | +0.20(+0.26%) |
Apr 22, 2021 | 74.02 | 74.03 | 73.85 | 73.86 | 21,869,684 | -0.14(-0.18%) |
Apr 21, 2021 | 73.72 | 74.00 | 73.71 | 74.00 | 23,036,684 | +0.25(+0.33%) |
Apr 20, 2021 | 73.80 | 73.86 | 73.71 | 73.75 | 27,017,072 | -0.13(-0.17%) |
Apr 19, 2021 | 73.92 | 73.99 | 73.85 | 73.88 | 28,201,344 | -0.12(-0.16%) |
Apr 16, 2021 | 74.17 | 74.19 | 74.00 | 74.00 | 38,352,272 | -0.15(-0.21%) |
Apr 15, 2021 | 74.03 | 74.15 | 73.97 | 74.15 | 24,708,818 | +0.30(+0.40%) |
Apr 14, 2021 | 73.91 | 73.99 | 73.82 | 73.86 | 21,226,706 | -0.03(-0.05%) |
Apr 13, 2021 | 73.75 | 73.92 | 73.67 | 73.89 | 24,353,758 | +0.05(+0.07%) |
Apr 12, 2021 | 73.83 | 73.86 | 73.76 | 73.84 | 18,243,990 | -0.08(-0.10%) |
Apr 09, 2021 | 73.87 | 73.92 | 73.83 | 73.92 | 20,542,796 | -0.05(-0.07%) |
Apr 08, 2021 | 74.03 | 74.05 | 73.95 | 73.97 | 13,038,525 | +0.03(+0.03%) |
Apr 07, 2021 | 73.98 | 74.01 | 73.89 | 73.94 | 18,457,332 | -0.03(-0.03%) |
Apr 06, 2021 | 73.86 | 74.00 | 73.86 | 73.97 | 18,130,042 | +0.13(+0.17%) |
Apr 05, 2021 | 73.81 | 73.90 | 73.78 | 73.84 | 24,487,556 | +0.03(+0.05%) |
Apr 01, 2021 | 73.72 | 73.80 | 73.62 | 73.80 | 36,343,540 | +0.16(+0.21%) |
Mar 31, 2021 | 73.38 | 73.67 | 73.37 | 73.65 | 49,248,232 | +0.35(+0.48%) |
Mar 30, 2021 | 73.35 | 73.40 | 73.28 | 73.29 | 23,226,588 | -0.18(-0.24%) |
Mar 29, 2021 | 73.38 | 73.50 | 73.24 | 73.47 | 20,652,912 | +0.04(+0.06%) |
Mar 26, 2021 | 73.29 | 73.44 | 73.13 | 73.43 | 30,715,114 | +0.22(+0.30%) |
Mar 25, 2021 | 73.03 | 73.21 | 72.96 | 73.21 | 28,484,416 | +0.13(+0.17%) |
Mar 24, 2021 | 73.11 | 73.33 | 73.08 | 73.08 | 37,138,252 | +0.04(+0.06%) |
Mar 23, 2021 | 72.95 | 73.07 | 72.86 | 73.04 | 29,239,506 | +0.08(+0.10%) |
Mar 22, 2021 | 72.82 | 73.09 | 72.78 | 72.97 | 39,038,468 | +0.26(+0.36%) |
Mar 19, 2021 | 72.53 | 72.78 | 72.36 | 72.70 | 56,188,488 | +0.28(+0.38%) |
Mar 18, 2021 | 72.70 | 72.80 | 72.41 | 72.42 | 43,976,172 | -0.56(-0.76%) |
Mar 17, 2021 | 72.74 | 73.20 | 72.69 | 72.98 | 33,552,040 | +0.10(+0.14%) |
Mar 16, 2021 | 73.02 | 73.06 | 72.80 | 72.88 | 27,144,230 | -0.17(-0.23%) |
Mar 15, 2021 | 72.99 | 73.12 | 72.91 | 73.05 | 18,526,978 | +0.01(+0.01%) |
Mar 12, 2021 | 73.13 | 73.16 | 72.97 | 73.04 | 25,854,768 | -0.20(-0.28%) |
Mar 11, 2021 | 73.14 | 73.38 | 73.14 | 73.24 | 32,822,686 | +0.27(+0.37%) |
Mar 10, 2021 | 72.84 | 73.07 | 72.78 | 72.97 | 28,144,640 | +0.23(+0.31%) |
Mar 09, 2021 | 72.84 | 73.03 | 72.72 | 72.75 | 37,217,408 | +0.10(+0.14%) |
Mar 08, 2021 | 73.13 | 73.19 | 72.62 | 72.64 | 47,189,120 | -0.53(-0.73%) |
Mar 05, 2021 | 73.07 | 73.26 | 72.73 | 73.18 | 55,575,560 | +0.22(+0.30%) |
Mar 04, 2021 | 73.29 | 73.45 | 72.72 | 72.96 | 57,876,196 | -0.28(-0.38%) |
Mar 03, 2021 | 73.36 | 73.42 | 73.20 | 73.24 | 35,743,668 | -0.24(-0.32%) |
Mar 02, 2021 | 73.62 | 73.63 | 73.44 | 73.47 | 28,395,566 | -0.11(-0.15%) |
Mar 01, 2021 | 73.22 | 73.63 | 73.13 | 73.58 | 56,835,244 | +0.82(+1.12%) |
Feb 26, 2021 | 73.14 | 73.17 | 72.74 | 72.76 | 55,375,944 | -0.22(-0.30%) |
Feb 25, 2021 | 73.51 | 73.59 | 72.90 | 72.98 | 70,495,384 | -0.70(-0.95%) |
Feb 24, 2021 | 73.50 | 73.68 | 73.43 | 73.68 | 25,887,390 | +0.08(+0.10%) |
Feb 23, 2021 | 73.40 | 73.67 | 73.24 | 73.61 | 34,468,996 | +0.18(+0.24%) |
Feb 22, 2021 | 73.55 | 73.62 | 73.43 | 73.43 | 30,239,404 | -0.23(-0.31%) |
Feb 19, 2021 | 73.77 | 73.77 | 73.64 | 73.66 | 33,410,316 | +0.01(+0.01%) |
Feb 18, 2021 | 73.63 | 73.73 | 73.56 | 73.65 | 31,321,950 | -0.10(-0.14%) |
Feb 17, 2021 | 73.62 | 73.75 | 73.60 | 73.75 | 24,170,154 | -0.03(-0.03%) |
Feb 16, 2021 | 73.85 | 73.86 | 73.72 | 73.78 | 26,448,608 | -0.12(-0.16%) |
Feb 12, 2021 | 73.70 | 73.90 | 73.70 | 73.89 | 21,145,362 | +0.12(+0.16%) |
Feb 11, 2021 | 73.78 | 73.81 | 73.69 | 73.78 | 20,250,952 | +0.03(+0.05%) |
Feb 10, 2021 | 73.76 | 73.81 | 73.63 | 73.74 | 24,316,312 | -0.02(-0.02%) |
Feb 09, 2021 | 73.78 | 73.84 | 73.72 | 73.76 | 17,111,350 | -0.13(-0.18%) |
Feb 08, 2021 | 73.73 | 73.89 | 73.71 | 73.89 | 19,707,922 | +0.22(+0.30%) |
Feb 05, 2021 | 73.77 | 73.78 | 73.64 | 73.67 | 25,722,358 | +0.11(+0.15%) |
Feb 04, 2021 | 73.53 | 73.63 | 73.50 | 73.56 | 25,161,714 | +0.15(+0.21%) |
Feb 03, 2021 | 73.40 | 73.54 | 73.38 | 73.41 | 37,882,796 | +0.06(+0.08%) |
Feb 02, 2021 | 73.36 | 73.46 | 73.31 | 73.35 | 35,070,600 | +0.18(+0.24%) |