Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.93 | 71.79 | 70.91 | 71.69 | 60,881 | +0.42(+0.58%) |
Apr 29, 2021 | 71.87 | 71.87 | 70.99 | 71.28 | 116,320 | -0.14(-0.19%) |
Apr 28, 2021 | 71.64 | 71.72 | 71.04 | 71.41 | 99,054 | +0.14(+0.20%) |
Apr 27, 2021 | 72.11 | 72.40 | 70.89 | 71.27 | 111,931 | -0.61(-0.85%) |
Apr 26, 2021 | 72.45 | 73.87 | 71.87 | 71.88 | 43,075 | -0.57(-0.79%) |
Apr 23, 2021 | 71.42 | 72.80 | 71.42 | 72.45 | 58,810 | +1.02(+1.43%) |
Apr 22, 2021 | 72.54 | 72.54 | 71.06 | 71.42 | 32,948 | -0.64(-0.88%) |
Apr 21, 2021 | 71.17 | 72.46 | 71.13 | 72.06 | 32,135 | +0.52(+0.73%) |
Apr 20, 2021 | 71.78 | 72.19 | 70.80 | 71.54 | 42,795 | -0.42(-0.58%) |
Apr 19, 2021 | 72.65 | 72.65 | 71.16 | 71.95 | 38,675 | -0.64(-0.88%) |
Apr 16, 2021 | 72.98 | 73.40 | 72.25 | 72.59 | 32,718 | +0.33(+0.45%) |
Apr 15, 2021 | 72.58 | 72.59 | 71.47 | 72.26 | 44,363 | +0.01(+0.01%) |
Apr 14, 2021 | 72.91 | 72.91 | 71.52 | 72.25 | 52,430 | -0.44(-0.61%) |
Apr 13, 2021 | 73.07 | 73.86 | 72.53 | 72.70 | 53,300 | -0.68(-0.92%) |
Apr 12, 2021 | 72.85 | 73.45 | 72.72 | 73.37 | 22,175 | +0.27(+0.37%) |
Apr 09, 2021 | 72.59 | 73.32 | 72.31 | 73.10 | 35,928 | +0.90(+1.24%) |
Apr 08, 2021 | 71.61 | 72.76 | 71.09 | 72.20 | 82,261 | +1.09(+1.53%) |
Apr 07, 2021 | 71.32 | 72.17 | 70.12 | 71.11 | 65,675 | -0.32(-0.45%) |
Apr 06, 2021 | 71.76 | 72.49 | 71.27 | 71.43 | 41,666 | -0.65(-0.90%) |
Apr 05, 2021 | 71.38 | 72.12 | 71.14 | 72.08 | 33,597 | +1.07(+1.51%) |
Apr 01, 2021 | 69.97 | 71.04 | 69.25 | 71.01 | 48,042 | +0.75(+1.07%) |
Mar 31, 2021 | 71.68 | 71.79 | 70.25 | 70.25 | 70,283 | -1.12(-1.57%) |
Mar 30, 2021 | 70.76 | 72.33 | 70.76 | 71.37 | 46,013 | +0.54(+0.76%) |
Mar 29, 2021 | 71.53 | 71.99 | 70.75 | 70.83 | 42,143 | -1.09(-1.52%) |
Mar 26, 2021 | 71.51 | 71.92 | 70.81 | 71.92 | 44,004 | +0.87(+1.22%) |
Mar 25, 2021 | 68.91 | 71.26 | 68.91 | 71.05 | 62,107 | +1.52(+2.18%) |
Mar 24, 2021 | 70.71 | 71.58 | 69.51 | 69.54 | 47,152 | -0.58(-0.83%) |
Mar 23, 2021 | 70.72 | 70.91 | 69.70 | 70.12 | 59,571 | -1.62(-2.26%) |
Mar 22, 2021 | 71.25 | 72.17 | 70.50 | 71.74 | 57,068 | +0.24(+0.34%) |
Mar 19, 2021 | 71.63 | 72.31 | 71.02 | 71.50 | 225,821 | -0.48(-0.67%) |
Mar 18, 2021 | 72.45 | 73.37 | 71.53 | 71.98 | 42,256 | -0.51(-0.71%) |
Mar 17, 2021 | 72.41 | 72.63 | 71.50 | 72.49 | 55,475 | +0.00(+0.00%) |
Mar 16, 2021 | 71.61 | 73.15 | 71.40 | 72.49 | 60,819 | +0.62(+0.86%) |
Mar 15, 2021 | 73.90 | 73.90 | 70.99 | 71.88 | 72,525 | -2.32(-3.12%) |
Mar 12, 2021 | 75.01 | 75.68 | 73.79 | 74.19 | 59,742 | -0.32(-0.43%) |
Mar 11, 2021 | 74.01 | 74.75 | 73.36 | 74.51 | 68,430 | +0.43(+0.59%) |
Mar 10, 2021 | 73.60 | 74.51 | 73.50 | 74.08 | 62,395 | +0.89(+1.21%) |
Mar 09, 2021 | 74.65 | 74.87 | 72.81 | 73.19 | 82,423 | -1.25(-1.67%) |
Mar 08, 2021 | 74.17 | 74.85 | 73.47 | 74.43 | 97,257 | +0.63(+0.85%) |
Mar 05, 2021 | 72.09 | 73.89 | 71.12 | 73.81 | 104,886 | +2.25(+3.14%) |
Mar 04, 2021 | 74.17 | 75.33 | 70.85 | 71.56 | 105,681 | -2.49(-3.37%) |
Mar 03, 2021 | 71.51 | 74.85 | 71.51 | 74.05 | 175,907 | +2.74(+3.85%) |
Mar 02, 2021 | 71.30 | 71.95 | 70.76 | 71.31 | 76,713 | -0.29(-0.40%) |
Mar 01, 2021 | 71.06 | 71.97 | 70.79 | 71.60 | 85,543 | +1.48(+2.11%) |
Feb 26, 2021 | 71.08 | 72.36 | 67.99 | 70.12 | 119,485 | +2.61(+3.86%) |
Feb 25, 2021 | 69.73 | 69.80 | 67.49 | 67.51 | 66,850 | -1.71(-2.48%) |
Feb 24, 2021 | 68.81 | 69.86 | 68.21 | 69.22 | 66,424 | +0.76(+1.11%) |
Feb 23, 2021 | 67.96 | 70.22 | 67.96 | 68.46 | 93,568 | -1.07(-1.54%) |
Feb 22, 2021 | 67.35 | 69.96 | 66.99 | 69.53 | 60,816 | +1.88(+2.77%) |
Feb 19, 2021 | 66.61 | 68.26 | 66.05 | 67.65 | 140,842 | +1.38(+2.08%) |
Feb 18, 2021 | 66.81 | 67.54 | 66.09 | 66.28 | 151,644 | -0.65(-0.96%) |
Feb 17, 2021 | 67.39 | 67.76 | 66.10 | 66.92 | 219,471 | -1.02(-1.50%) |
Feb 16, 2021 | 68.47 | 69.59 | 67.94 | 67.94 | 29,171 | -0.64(-0.93%) |
Feb 12, 2021 | 67.58 | 68.65 | 67.58 | 68.58 | 44,246 | +0.57(+0.84%) |
Feb 11, 2021 | 68.45 | 69.05 | 67.15 | 68.01 | 50,472 | -0.14(-0.21%) |
Feb 10, 2021 | 70.46 | 70.46 | 68.15 | 68.16 | 55,345 | -1.95(-2.79%) |
Feb 09, 2021 | 70.51 | 71.25 | 69.97 | 70.11 | 29,776 | -0.80(-1.13%) |
Feb 08, 2021 | 70.44 | 71.09 | 70.25 | 70.91 | 52,046 | +0.71(+1.01%) |
Feb 05, 2021 | 69.97 | 70.55 | 69.51 | 70.20 | 37,703 | +0.61(+0.87%) |
Feb 04, 2021 | 67.98 | 69.65 | 67.98 | 69.59 | 40,744 | +1.62(+2.38%) |
Feb 03, 2021 | 68.80 | 69.08 | 67.64 | 67.97 | 35,227 | -1.11(-1.60%) |
Feb 02, 2021 | 68.12 | 69.22 | 67.64 | 69.08 | 32,055 | +1.55(+2.30%) |