Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.27 | 72.41 | 70.13 | 71.02 | 3,487,545 | -0.18(-0.26%) |
Apr 29, 2021 | 71.10 | 72.22 | 70.56 | 71.21 | 3,206,149 | +0.90(+1.27%) |
Apr 28, 2021 | 68.91 | 70.71 | 68.82 | 70.31 | 3,078,075 | +1.76(+2.56%) |
Apr 27, 2021 | 67.32 | 68.77 | 67.06 | 68.55 | 2,227,141 | +1.40(+2.09%) |
Apr 26, 2021 | 67.14 | 67.94 | 66.93 | 67.15 | 1,802,306 | +0.01(+0.01%) |
Apr 23, 2021 | 66.11 | 67.41 | 65.82 | 67.14 | 2,270,612 | +1.35(+2.05%) |
Apr 22, 2021 | 67.74 | 67.74 | 65.76 | 65.79 | 2,991,415 | -1.82(-2.69%) |
Apr 21, 2021 | 65.50 | 67.90 | 65.25 | 67.61 | 2,906,471 | +1.40(+2.12%) |
Apr 20, 2021 | 67.83 | 68.02 | 65.48 | 66.20 | 2,601,871 | -2.21(-3.23%) |
Apr 19, 2021 | 69.21 | 69.92 | 67.99 | 68.41 | 2,680,237 | -0.66(-0.95%) |
Apr 16, 2021 | 69.84 | 70.62 | 68.60 | 69.07 | 2,759,459 | -0.29(-0.42%) |
Apr 15, 2021 | 69.37 | 69.58 | 68.69 | 69.36 | 2,442,301 | -0.32(-0.47%) |
Apr 14, 2021 | 68.77 | 70.69 | 68.65 | 69.69 | 2,548,212 | +1.55(+2.28%) |
Apr 13, 2021 | 67.82 | 68.33 | 67.29 | 68.13 | 2,279,010 | +0.00(+0.00%) |
Apr 12, 2021 | 69.92 | 70.55 | 67.99 | 68.13 | 2,103,737 | -1.24(-1.78%) |
Apr 09, 2021 | 68.92 | 70.78 | 68.55 | 69.37 | 4,092,138 | +0.54(+0.78%) |
Apr 08, 2021 | 69.31 | 69.49 | 68.17 | 68.84 | 3,313,490 | -1.39(-1.98%) |
Apr 07, 2021 | 70.99 | 71.05 | 69.44 | 70.22 | 3,084,094 | -0.75(-1.05%) |
Apr 06, 2021 | 72.14 | 72.79 | 70.68 | 70.97 | 3,309,688 | -1.06(-1.47%) |
Apr 05, 2021 | 72.89 | 73.18 | 71.26 | 72.03 | 3,486,170 | -0.97(-1.32%) |
Apr 01, 2021 | 71.62 | 73.12 | 70.68 | 73.00 | 3,113,420 | +1.42(+1.99%) |
Mar 31, 2021 | 71.97 | 72.52 | 71.34 | 71.57 | 3,035,468 | -0.68(-0.94%) |
Mar 30, 2021 | 71.77 | 73.13 | 71.63 | 72.25 | 2,233,563 | -0.19(-0.27%) |
Mar 29, 2021 | 73.00 | 73.19 | 71.38 | 72.44 | 2,142,315 | -1.56(-2.11%) |
Mar 26, 2021 | 73.69 | 74.12 | 72.48 | 74.01 | 2,699,877 | +1.64(+2.27%) |
Mar 25, 2021 | 70.91 | 72.62 | 69.46 | 72.36 | 2,976,896 | +0.36(+0.50%) |
Mar 24, 2021 | 70.64 | 72.21 | 70.51 | 72.00 | 3,893,293 | +2.68(+3.86%) |
Mar 23, 2021 | 69.45 | 70.98 | 68.22 | 69.33 | 3,814,680 | -1.40(-1.99%) |
Mar 22, 2021 | 71.46 | 71.92 | 70.54 | 70.73 | 3,354,489 | -1.47(-2.04%) |
Mar 19, 2021 | 71.66 | 73.33 | 70.76 | 72.21 | 5,808,056 | +0.78(+1.09%) |
Mar 18, 2021 | 74.32 | 74.78 | 71.36 | 71.42 | 4,006,698 | -3.59(-4.79%) |
Mar 17, 2021 | 74.57 | 75.24 | 73.43 | 75.02 | 2,836,923 | +0.47(+0.62%) |
Mar 16, 2021 | 76.06 | 76.17 | 74.24 | 74.55 | 3,490,495 | -2.55(-3.31%) |
Mar 15, 2021 | 77.65 | 78.23 | 76.24 | 77.10 | 2,507,321 | -0.72(-0.92%) |
Mar 12, 2021 | 78.10 | 78.24 | 76.80 | 77.82 | 2,123,651 | +0.82(+1.06%) |
Mar 11, 2021 | 77.77 | 78.56 | 76.85 | 77.01 | 3,038,240 | -0.62(-0.80%) |
Mar 10, 2021 | 74.93 | 78.18 | 74.52 | 77.63 | 2,910,361 | +2.67(+3.56%) |
Mar 09, 2021 | 76.97 | 79.52 | 74.90 | 74.96 | 3,983,844 | -2.69(-3.47%) |
Mar 08, 2021 | 78.02 | 79.09 | 76.59 | 77.66 | 3,294,966 | +0.98(+1.28%) |
Mar 05, 2021 | 76.02 | 76.74 | 73.83 | 76.67 | 3,835,809 | +2.58(+3.48%) |
Mar 04, 2021 | 74.13 | 75.63 | 72.67 | 74.09 | 3,213,172 | +0.50(+0.68%) |
Mar 03, 2021 | 72.96 | 75.16 | 72.69 | 73.59 | 2,678,322 | +1.38(+1.91%) |
Mar 02, 2021 | 73.96 | 74.91 | 72.14 | 72.22 | 2,681,385 | -2.13(-2.87%) |
Mar 01, 2021 | 74.66 | 75.27 | 73.82 | 74.35 | 2,537,501 | +1.45(+1.99%) |
Feb 26, 2021 | 73.66 | 74.12 | 70.36 | 72.90 | 5,457,741 | -1.40(-1.88%) |
Feb 25, 2021 | 77.24 | 77.29 | 73.92 | 74.30 | 3,151,634 | -2.29(-2.99%) |
Feb 24, 2021 | 75.36 | 77.19 | 75.08 | 76.59 | 4,033,666 | +1.51(+2.01%) |
Feb 23, 2021 | 74.83 | 75.48 | 72.32 | 75.08 | 2,913,199 | +1.38(+1.87%) |
Feb 22, 2021 | 71.51 | 74.94 | 71.24 | 73.70 | 3,660,179 | +1.45(+2.00%) |
Feb 19, 2021 | 70.02 | 72.84 | 69.79 | 72.25 | 3,875,455 | +2.77(+3.99%) |
Feb 18, 2021 | 69.58 | 69.94 | 68.49 | 69.48 | 2,388,883 | -0.51(-0.73%) |
Feb 17, 2021 | 69.43 | 70.22 | 67.90 | 69.99 | 2,459,274 | +1.08(+1.57%) |
Feb 16, 2021 | 68.47 | 69.95 | 67.78 | 68.90 | 3,182,080 | +1.87(+2.80%) |
Feb 12, 2021 | 66.88 | 67.51 | 66.17 | 67.03 | 2,252,187 | -0.01(-0.01%) |
Feb 11, 2021 | 66.31 | 67.05 | 64.96 | 67.04 | 2,658,827 | +0.45(+0.68%) |
Feb 10, 2021 | 64.92 | 66.64 | 64.62 | 66.59 | 2,567,678 | +1.90(+2.94%) |
Feb 09, 2021 | 65.48 | 65.58 | 64.09 | 64.69 | 3,047,394 | -1.09(-1.66%) |
Feb 08, 2021 | 63.18 | 66.08 | 62.97 | 65.78 | 3,085,393 | +3.25(+5.21%) |
Feb 05, 2021 | 63.49 | 63.80 | 61.93 | 62.52 | 2,841,994 | +0.10(+0.15%) |
Feb 04, 2021 | 62.11 | 63.01 | 61.40 | 62.43 | 2,300,938 | +0.56(+0.90%) |
Feb 03, 2021 | 59.59 | 61.96 | 59.59 | 61.87 | 2,994,395 | +2.28(+3.83%) |
Feb 02, 2021 | 60.02 | 60.88 | 58.68 | 59.59 | 2,678,762 | +1.11(+1.90%) |