Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.21 | 74.27 | 73.59 | 73.95 | 1,947,978 | -0.56(-0.75%) |
Apr 29, 2021 | 73.77 | 74.83 | 73.52 | 74.51 | 1,633,670 | +1.38(+1.88%) |
Apr 28, 2021 | 73.45 | 74.03 | 72.99 | 73.13 | 1,634,519 | +0.09(+0.12%) |
Apr 27, 2021 | 72.13 | 73.15 | 71.73 | 73.04 | 2,091,752 | +0.46(+0.63%) |
Apr 26, 2021 | 73.36 | 73.58 | 72.31 | 72.58 | 1,788,922 | -0.44(-0.60%) |
Apr 23, 2021 | 72.85 | 73.30 | 72.34 | 73.02 | 2,464,006 | +0.53(+0.73%) |
Apr 22, 2021 | 72.20 | 72.85 | 71.49 | 72.49 | 3,414,916 | +0.05(+0.06%) |
Apr 21, 2021 | 70.45 | 72.59 | 70.35 | 72.45 | 2,726,744 | +1.56(+2.19%) |
Apr 20, 2021 | 71.92 | 72.81 | 70.37 | 70.89 | 3,328,161 | -0.40(-0.57%) |
Apr 19, 2021 | 71.60 | 71.93 | 71.26 | 71.30 | 3,168,623 | -0.31(-0.43%) |
Apr 16, 2021 | 72.03 | 72.05 | 71.21 | 71.60 | 1,827,286 | +0.19(+0.26%) |
Apr 15, 2021 | 71.14 | 72.65 | 71.12 | 71.42 | 2,507,242 | +0.74(+1.04%) |
Apr 14, 2021 | 70.92 | 71.81 | 70.16 | 70.68 | 2,121,011 | +0.03(+0.04%) |
Apr 13, 2021 | 70.78 | 71.43 | 70.05 | 70.65 | 2,739,586 | -0.62(-0.87%) |
Apr 12, 2021 | 70.22 | 71.38 | 69.94 | 71.27 | 2,031,682 | +1.46(+2.09%) |
Apr 09, 2021 | 69.69 | 70.26 | 69.32 | 69.81 | 1,635,737 | +0.37(+0.53%) |
Apr 08, 2021 | 69.34 | 69.94 | 68.91 | 69.45 | 1,873,872 | -0.35(-0.50%) |
Apr 07, 2021 | 69.76 | 70.00 | 69.01 | 69.80 | 1,472,904 | +0.05(+0.08%) |
Apr 06, 2021 | 68.41 | 69.76 | 68.30 | 69.74 | 2,667,090 | +1.30(+1.90%) |
Apr 05, 2021 | 68.84 | 69.26 | 68.22 | 68.44 | 1,735,557 | +0.20(+0.29%) |
Apr 01, 2021 | 66.93 | 68.24 | 66.58 | 68.24 | 2,181,909 | +1.58(+2.37%) |
Mar 31, 2021 | 67.86 | 68.21 | 66.61 | 66.66 | 2,115,968 | -1.17(-1.72%) |
Mar 30, 2021 | 67.64 | 68.24 | 67.15 | 67.83 | 1,802,694 | +0.42(+0.63%) |
Mar 29, 2021 | 67.79 | 68.28 | 66.10 | 67.41 | 2,034,039 | -0.49(-0.71%) |
Mar 26, 2021 | 68.75 | 69.16 | 67.17 | 67.89 | 3,334,434 | -0.69(-1.01%) |
Mar 25, 2021 | 67.11 | 69.02 | 66.82 | 68.58 | 1,971,664 | +1.26(+1.87%) |
Mar 24, 2021 | 68.48 | 68.94 | 67.18 | 67.32 | 1,990,353 | -0.52(-0.77%) |
Mar 23, 2021 | 68.57 | 68.87 | 67.65 | 67.85 | 1,868,405 | -1.51(-2.18%) |
Mar 22, 2021 | 68.89 | 69.78 | 68.11 | 69.36 | 1,779,667 | +0.65(+0.94%) |
Mar 19, 2021 | 69.01 | 69.56 | 68.34 | 68.71 | 7,252,305 | -0.74(-1.06%) |
Mar 18, 2021 | 69.28 | 70.01 | 68.91 | 69.45 | 1,896,693 | +0.28(+0.40%) |
Mar 17, 2021 | 69.39 | 69.74 | 68.12 | 69.17 | 1,832,703 | +0.13(+0.20%) |
Mar 16, 2021 | 68.51 | 69.17 | 68.06 | 69.03 | 1,871,128 | +0.12(+0.17%) |
Mar 15, 2021 | 69.63 | 70.00 | 68.41 | 68.92 | 1,943,718 | -1.01(-1.44%) |
Mar 12, 2021 | 69.28 | 70.07 | 69.02 | 69.92 | 1,500,028 | +1.29(+1.89%) |
Mar 11, 2021 | 68.57 | 69.35 | 68.16 | 68.63 | 1,959,073 | -0.21(-0.30%) |
Mar 10, 2021 | 68.57 | 69.54 | 67.88 | 68.84 | 2,047,639 | +1.00(+1.47%) |
Mar 09, 2021 | 68.44 | 68.92 | 67.35 | 67.84 | 2,416,194 | -1.00(-1.45%) |
Mar 08, 2021 | 67.23 | 69.29 | 66.89 | 68.84 | 2,218,086 | +2.46(+3.70%) |
Mar 05, 2021 | 64.83 | 66.63 | 64.21 | 66.38 | 1,833,440 | +2.20(+3.43%) |
Mar 04, 2021 | 65.11 | 65.88 | 63.34 | 64.18 | 2,296,859 | -1.00(-1.53%) |
Mar 03, 2021 | 64.20 | 65.83 | 64.00 | 65.17 | 1,967,906 | +1.35(+2.12%) |
Mar 02, 2021 | 62.93 | 64.20 | 62.84 | 63.82 | 1,388,944 | +0.53(+0.83%) |
Mar 01, 2021 | 61.86 | 63.75 | 61.71 | 63.29 | 1,526,425 | +2.07(+3.38%) |
Feb 26, 2021 | 61.76 | 62.31 | 60.67 | 61.23 | 2,034,486 | -0.30(-0.49%) |
Feb 25, 2021 | 63.12 | 63.58 | 61.37 | 61.53 | 2,759,032 | -1.61(-2.55%) |
Feb 24, 2021 | 62.77 | 63.50 | 62.34 | 63.14 | 1,530,374 | +0.16(+0.25%) |
Feb 23, 2021 | 63.20 | 63.44 | 61.96 | 62.98 | 1,924,324 | +0.11(+0.17%) |
Feb 22, 2021 | 60.43 | 64.12 | 60.35 | 62.88 | 2,916,249 | +2.61(+4.33%) |
Feb 19, 2021 | 59.72 | 60.45 | 58.82 | 60.27 | 2,307,263 | +0.79(+1.33%) |
Feb 18, 2021 | 60.62 | 61.02 | 59.21 | 59.47 | 3,290,321 | -0.30(-0.51%) |
Feb 17, 2021 | 58.37 | 60.25 | 58.20 | 59.78 | 2,634,240 | +1.07(+1.82%) |
Feb 16, 2021 | 59.10 | 59.17 | 57.90 | 58.71 | 2,485,042 | -0.31(-0.53%) |
Feb 12, 2021 | 58.73 | 59.21 | 58.46 | 59.02 | 1,190,675 | +0.20(+0.35%) |
Feb 11, 2021 | 57.97 | 58.83 | 56.80 | 58.81 | 1,758,871 | +0.85(+1.46%) |
Feb 10, 2021 | 59.53 | 59.70 | 57.21 | 57.97 | 3,516,407 | -1.49(-2.50%) |
Feb 09, 2021 | 59.76 | 59.76 | 58.87 | 59.45 | 1,291,369 | -0.01(-0.01%) |
Feb 08, 2021 | 58.91 | 59.53 | 58.55 | 59.46 | 1,201,421 | +0.78(+1.32%) |
Feb 05, 2021 | 57.98 | 58.97 | 57.93 | 58.69 | 1,413,386 | +0.91(+1.57%) |
Feb 04, 2021 | 57.17 | 58.36 | 56.86 | 57.78 | 1,827,788 | +0.61(+1.08%) |
Feb 03, 2021 | 55.68 | 57.48 | 55.50 | 57.17 | 1,740,412 | +1.33(+2.38%) |
Feb 02, 2021 | 56.62 | 57.15 | 55.82 | 55.84 | 2,256,909 | -0.16(-0.29%) |