Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.50 | 77.98 | 76.87 | 77.90 | 3,208,936 | +0.54(+0.70%) |
Apr 29, 2021 | 76.05 | 77.39 | 76.01 | 77.36 | 2,952,808 | +1.19(+1.57%) |
Apr 28, 2021 | 76.77 | 76.93 | 75.84 | 76.16 | 5,589,754 | -0.41(-0.54%) |
Apr 27, 2021 | 76.70 | 77.20 | 76.47 | 76.57 | 2,474,977 | -0.35(-0.46%) |
Apr 26, 2021 | 77.32 | 77.32 | 76.43 | 76.93 | 1,985,529 | -0.09(-0.11%) |
Apr 23, 2021 | 77.63 | 77.63 | 76.71 | 77.01 | 3,572,203 | -0.22(-0.28%) |
Apr 22, 2021 | 76.96 | 78.30 | 76.78 | 77.23 | 3,138,291 | -1.23(-1.57%) |
Apr 21, 2021 | 78.87 | 79.43 | 78.19 | 78.46 | 3,032,174 | -0.69(-0.88%) |
Apr 20, 2021 | 78.15 | 79.58 | 77.89 | 79.16 | 3,795,743 | +1.31(+1.68%) |
Apr 19, 2021 | 77.76 | 78.15 | 77.34 | 77.85 | 3,134,983 | +0.09(+0.11%) |
Apr 16, 2021 | 77.44 | 78.07 | 77.07 | 77.76 | 2,708,333 | +0.65(+0.84%) |
Apr 15, 2021 | 76.57 | 77.21 | 76.25 | 77.11 | 3,421,190 | +0.65(+0.85%) |
Apr 14, 2021 | 75.87 | 76.48 | 75.50 | 76.46 | 2,919,127 | +0.31(+0.40%) |
Apr 13, 2021 | 75.27 | 76.34 | 74.64 | 76.15 | 2,802,012 | +0.63(+0.84%) |
Apr 12, 2021 | 75.56 | 76.15 | 75.27 | 75.52 | 3,786,160 | +0.10(+0.13%) |
Apr 09, 2021 | 75.58 | 76.13 | 75.36 | 75.42 | 3,362,556 | -0.16(-0.21%) |
Apr 08, 2021 | 76.24 | 76.39 | 75.52 | 75.58 | 3,205,409 | -0.54(-0.72%) |
Apr 07, 2021 | 76.33 | 76.54 | 75.77 | 76.13 | 2,144,421 | -0.07(-0.09%) |
Apr 06, 2021 | 75.86 | 76.24 | 75.22 | 76.20 | 1,973,798 | +0.42(+0.56%) |
Apr 05, 2021 | 74.84 | 76.15 | 74.77 | 75.77 | 1,938,528 | +0.66(+0.88%) |
Apr 01, 2021 | 74.55 | 75.15 | 74.03 | 75.12 | 2,482,402 | +0.74(+0.99%) |
Mar 31, 2021 | 74.22 | 74.72 | 73.88 | 74.38 | 3,701,554 | -0.03(-0.04%) |
Mar 30, 2021 | 75.10 | 75.10 | 73.50 | 74.40 | 2,765,378 | -0.97(-1.29%) |
Mar 29, 2021 | 74.27 | 75.63 | 73.99 | 75.38 | 3,006,121 | +0.75(+1.00%) |
Mar 26, 2021 | 74.16 | 74.68 | 73.48 | 74.63 | 3,501,144 | +0.24(+0.32%) |
Mar 25, 2021 | 75.05 | 75.38 | 74.06 | 74.40 | 3,852,960 | -0.24(-0.32%) |
Mar 24, 2021 | 73.95 | 75.05 | 73.59 | 74.63 | 3,296,948 | +0.31(+0.41%) |
Mar 23, 2021 | 73.76 | 74.78 | 73.32 | 74.33 | 3,020,019 | +0.89(+1.21%) |
Mar 22, 2021 | 73.90 | 74.07 | 73.01 | 73.44 | 3,250,429 | -0.04(-0.05%) |
Mar 19, 2021 | 72.77 | 73.89 | 71.98 | 73.47 | 10,847,228 | +0.94(+1.30%) |
Mar 18, 2021 | 72.25 | 72.61 | 71.34 | 72.53 | 2,675,963 | +0.42(+0.58%) |
Mar 17, 2021 | 73.21 | 73.51 | 71.98 | 72.11 | 3,455,907 | -1.21(-1.65%) |
Mar 16, 2021 | 71.83 | 73.37 | 71.83 | 73.32 | 5,812,599 | +1.07(+1.48%) |
Mar 15, 2021 | 71.18 | 72.30 | 71.17 | 72.25 | 3,654,847 | +1.09(+1.53%) |
Mar 12, 2021 | 70.62 | 71.54 | 69.98 | 71.16 | 3,003,844 | +0.91(+1.30%) |
Mar 11, 2021 | 70.99 | 71.84 | 70.23 | 70.25 | 3,563,781 | -1.05(-1.48%) |
Mar 10, 2021 | 71.33 | 71.64 | 70.59 | 71.31 | 4,006,901 | +0.53(+0.74%) |
Mar 09, 2021 | 71.02 | 71.29 | 70.52 | 70.78 | 3,265,615 | +0.10(+0.14%) |
Mar 08, 2021 | 69.22 | 71.09 | 69.11 | 70.68 | 3,661,097 | +1.40(+2.02%) |
Mar 05, 2021 | 68.06 | 69.63 | 67.84 | 69.29 | 4,763,356 | +1.45(+2.14%) |
Mar 04, 2021 | 67.03 | 68.60 | 66.91 | 67.84 | 4,634,253 | +0.82(+1.22%) |
Mar 03, 2021 | 66.94 | 67.14 | 65.83 | 67.02 | 3,339,994 | -0.11(-0.17%) |
Mar 02, 2021 | 67.49 | 67.75 | 66.64 | 67.13 | 4,386,425 | -0.23(-0.34%) |
Mar 01, 2021 | 66.23 | 68.14 | 66.21 | 67.36 | 3,520,236 | +1.63(+2.48%) |
Feb 26, 2021 | 67.18 | 67.91 | 65.69 | 65.73 | 5,047,706 | -1.27(-1.90%) |
Feb 25, 2021 | 68.55 | 68.55 | 66.51 | 67.00 | 4,878,151 | -0.70(-1.04%) |
Feb 24, 2021 | 68.64 | 68.71 | 67.49 | 67.70 | 3,993,727 | -0.87(-1.27%) |
Feb 23, 2021 | 67.87 | 69.16 | 67.56 | 68.57 | 4,168,172 | +1.16(+1.72%) |
Feb 22, 2021 | 69.26 | 69.43 | 66.23 | 67.41 | 4,096,319 | -2.03(-2.92%) |
Feb 19, 2021 | 70.37 | 70.67 | 69.13 | 69.44 | 4,166,071 | -1.23(-1.74%) |
Feb 18, 2021 | 68.94 | 70.86 | 68.94 | 70.67 | 3,949,308 | +1.75(+2.54%) |
Feb 17, 2021 | 68.86 | 69.68 | 68.69 | 68.93 | 2,450,640 | +0.26(+0.38%) |
Feb 16, 2021 | 69.03 | 69.19 | 68.42 | 68.66 | 2,542,480 | -0.37(-0.53%) |
Feb 12, 2021 | 69.29 | 69.66 | 68.65 | 69.03 | 2,183,930 | -0.30(-0.43%) |
Feb 11, 2021 | 70.37 | 70.46 | 69.17 | 69.33 | 2,601,246 | -0.93(-1.32%) |
Feb 10, 2021 | 70.24 | 70.65 | 69.76 | 70.26 | 3,150,745 | +0.15(+0.21%) |
Feb 09, 2021 | 70.46 | 70.66 | 69.37 | 70.11 | 2,446,187 | -0.35(-0.50%) |
Feb 08, 2021 | 71.67 | 71.69 | 69.96 | 70.46 | 2,351,962 | -1.05(-1.47%) |
Feb 05, 2021 | 71.78 | 72.06 | 71.36 | 71.51 | 1,821,364 | -0.02(-0.02%) |
Feb 04, 2021 | 70.78 | 71.58 | 70.57 | 71.53 | 2,048,864 | +0.81(+1.14%) |
Feb 03, 2021 | 71.44 | 71.78 | 70.65 | 70.72 | 2,485,601 | -0.72(-1.01%) |
Feb 02, 2021 | 70.76 | 72.25 | 70.32 | 71.45 | 2,970,008 | +0.81(+1.15%) |