Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.06 | 76.06 | 72.08 | 72.41 | 532,881 | -4.95(-6.40%) |
Apr 29, 2021 | 76.24 | 77.90 | 76.24 | 77.36 | 224,524 | +1.39(+1.83%) |
Apr 28, 2021 | 76.71 | 76.89 | 75.75 | 75.97 | 169,806 | -0.72(-0.94%) |
Apr 27, 2021 | 76.55 | 77.45 | 76.27 | 76.69 | 189,823 | -0.11(-0.14%) |
Apr 26, 2021 | 77.42 | 77.76 | 76.73 | 76.81 | 129,179 | -0.46(-0.60%) |
Apr 23, 2021 | 76.12 | 77.63 | 76.12 | 77.27 | 209,896 | +1.16(+1.52%) |
Apr 22, 2021 | 76.73 | 77.05 | 76.01 | 76.11 | 164,281 | -0.93(-1.20%) |
Apr 21, 2021 | 76.22 | 77.45 | 76.22 | 77.04 | 144,849 | +0.91(+1.19%) |
Apr 20, 2021 | 76.17 | 77.24 | 75.73 | 76.13 | 220,527 | -0.59(-0.77%) |
Apr 19, 2021 | 77.07 | 77.15 | 76.31 | 76.72 | 237,979 | -0.13(-0.17%) |
Apr 16, 2021 | 77.44 | 77.44 | 76.49 | 76.85 | 184,993 | -0.16(-0.20%) |
Apr 15, 2021 | 77.38 | 77.45 | 76.48 | 77.01 | 156,814 | -0.09(-0.12%) |
Apr 14, 2021 | 75.10 | 77.25 | 74.98 | 77.10 | 208,642 | +1.92(+2.55%) |
Apr 13, 2021 | 74.77 | 75.57 | 74.73 | 75.18 | 215,184 | -0.02(-0.02%) |
Apr 12, 2021 | 75.05 | 75.72 | 74.64 | 75.20 | 270,756 | +0.28(+0.37%) |
Apr 09, 2021 | 74.93 | 75.62 | 74.58 | 74.92 | 197,391 | +0.18(+0.24%) |
Apr 08, 2021 | 74.74 | 75.56 | 74.51 | 74.75 | 231,715 | -0.23(-0.31%) |
Apr 07, 2021 | 75.82 | 76.06 | 74.55 | 74.98 | 193,762 | -0.87(-1.15%) |
Apr 06, 2021 | 75.67 | 76.78 | 75.59 | 75.85 | 201,577 | +0.18(+0.23%) |
Apr 05, 2021 | 75.67 | 76.92 | 75.17 | 75.67 | 297,320 | +0.41(+0.54%) |
Apr 01, 2021 | 73.61 | 75.27 | 73.61 | 75.27 | 294,524 | +1.32(+1.78%) |
Mar 31, 2021 | 75.43 | 75.90 | 73.86 | 73.95 | 255,333 | -1.72(-2.27%) |
Mar 30, 2021 | 75.82 | 76.28 | 75.13 | 75.66 | 190,921 | +0.30(+0.39%) |
Mar 29, 2021 | 74.28 | 75.85 | 73.73 | 75.37 | 257,915 | +0.38(+0.51%) |
Mar 26, 2021 | 75.45 | 75.45 | 74.24 | 74.99 | 204,291 | +0.28(+0.37%) |
Mar 25, 2021 | 73.46 | 75.04 | 72.88 | 74.71 | 274,917 | +1.23(+1.68%) |
Mar 24, 2021 | 74.16 | 75.15 | 73.43 | 73.48 | 279,159 | +0.07(+0.10%) |
Mar 23, 2021 | 74.15 | 75.00 | 73.26 | 73.40 | 223,828 | -1.50(-2.01%) |
Mar 22, 2021 | 74.89 | 75.73 | 74.56 | 74.90 | 388,564 | -0.65(-0.86%) |
Mar 19, 2021 | 76.35 | 76.98 | 75.50 | 75.55 | 657,396 | -0.57(-0.74%) |
Mar 18, 2021 | 76.30 | 77.69 | 76.04 | 76.12 | 236,628 | +0.25(+0.33%) |
Mar 17, 2021 | 75.90 | 76.68 | 75.53 | 75.87 | 200,930 | -0.10(-0.13%) |
Mar 16, 2021 | 75.37 | 76.29 | 74.86 | 75.97 | 199,873 | +0.09(+0.12%) |
Mar 15, 2021 | 75.00 | 76.09 | 74.20 | 75.88 | 362,967 | +1.40(+1.88%) |
Mar 12, 2021 | 75.56 | 75.76 | 74.29 | 74.48 | 322,229 | -0.55(-0.73%) |
Mar 11, 2021 | 75.37 | 75.99 | 74.48 | 75.02 | 192,741 | -0.40(-0.53%) |
Mar 10, 2021 | 74.37 | 75.80 | 73.78 | 75.42 | 188,566 | +1.09(+1.47%) |
Mar 09, 2021 | 74.54 | 75.14 | 72.96 | 74.33 | 194,027 | -0.07(-0.10%) |
Mar 08, 2021 | 73.73 | 75.68 | 73.32 | 74.40 | 207,936 | +1.33(+1.82%) |
Mar 05, 2021 | 71.63 | 73.21 | 70.74 | 73.08 | 365,567 | +2.24(+3.17%) |
Mar 04, 2021 | 71.95 | 72.43 | 70.20 | 70.83 | 304,927 | -1.11(-1.55%) |
Mar 03, 2021 | 71.17 | 72.59 | 70.73 | 71.94 | 301,003 | +0.67(+0.94%) |
Mar 02, 2021 | 72.11 | 72.21 | 71.16 | 71.28 | 186,180 | -0.49(-0.68%) |
Mar 01, 2021 | 71.09 | 71.96 | 70.94 | 71.77 | 297,389 | +1.62(+2.31%) |
Feb 26, 2021 | 70.02 | 70.62 | 69.20 | 70.14 | 315,114 | +0.06(+0.09%) |
Feb 25, 2021 | 72.48 | 72.59 | 69.90 | 70.08 | 249,001 | -2.14(-2.97%) |
Feb 24, 2021 | 72.53 | 73.38 | 72.01 | 72.22 | 397,619 | -0.26(-0.36%) |
Feb 23, 2021 | 71.22 | 72.68 | 70.50 | 72.48 | 313,125 | +0.98(+1.38%) |
Feb 22, 2021 | 68.17 | 71.73 | 68.17 | 71.50 | 347,642 | +2.63(+3.83%) |
Feb 19, 2021 | 69.05 | 69.71 | 68.22 | 68.86 | 1,204,508 | +0.02(+0.03%) |
Feb 18, 2021 | 69.32 | 69.63 | 68.15 | 68.85 | 288,640 | -0.72(-1.04%) |
Feb 17, 2021 | 68.59 | 69.67 | 68.24 | 69.57 | 241,143 | +0.75(+1.09%) |
Feb 16, 2021 | 70.74 | 70.74 | 68.50 | 68.82 | 361,191 | -1.65(-2.34%) |
Feb 12, 2021 | 70.50 | 71.24 | 70.02 | 70.47 | 238,788 | +0.18(+0.25%) |
Feb 11, 2021 | 69.47 | 70.50 | 69.36 | 70.29 | 303,547 | +0.91(+1.30%) |
Feb 10, 2021 | 69.21 | 69.72 | 68.24 | 69.39 | 444,710 | +0.52(+0.75%) |
Feb 09, 2021 | 67.58 | 69.47 | 67.12 | 68.87 | 454,650 | +2.28(+3.43%) |
Feb 08, 2021 | 66.49 | 66.75 | 65.09 | 66.59 | 208,420 | +0.36(+0.54%) |
Feb 05, 2021 | 64.80 | 66.94 | 64.78 | 66.23 | 364,357 | +2.00(+3.12%) |
Feb 04, 2021 | 64.22 | 65.26 | 63.34 | 64.22 | 259,635 | +0.29(+0.45%) |
Feb 03, 2021 | 64.22 | 65.19 | 63.26 | 63.94 | 346,693 | -0.49(-0.76%) |
Feb 02, 2021 | 67.46 | 67.46 | 61.81 | 64.43 | 665,822 | -2.59(-3.86%) |