Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.64 | 73.70 | 73.03 | 73.38 | 1,963,064 | -0.55(-0.75%) |
Apr 29, 2021 | 73.20 | 74.26 | 72.95 | 73.94 | 1,646,321 | +1.36(+1.88%) |
Apr 28, 2021 | 72.88 | 73.46 | 72.43 | 72.57 | 1,647,177 | +0.09(+0.12%) |
Apr 27, 2021 | 71.57 | 72.59 | 71.18 | 72.48 | 2,107,951 | +0.45(+0.63%) |
Apr 26, 2021 | 72.79 | 73.02 | 71.75 | 72.03 | 1,802,776 | -0.44(-0.60%) |
Apr 23, 2021 | 72.29 | 72.74 | 71.79 | 72.46 | 2,483,088 | +0.53(+0.73%) |
Apr 22, 2021 | 71.64 | 72.29 | 70.94 | 71.94 | 3,441,362 | +0.04(+0.06%) |
Apr 21, 2021 | 69.91 | 72.03 | 69.81 | 71.89 | 2,747,860 | +1.54(+2.19%) |
Apr 20, 2021 | 71.37 | 72.25 | 69.83 | 70.35 | 3,353,935 | -0.40(-0.57%) |
Apr 19, 2021 | 71.05 | 71.37 | 70.71 | 70.75 | 3,193,162 | -0.30(-0.43%) |
Apr 16, 2021 | 71.47 | 71.50 | 70.66 | 71.05 | 1,841,437 | +0.19(+0.26%) |
Apr 15, 2021 | 70.59 | 72.09 | 70.57 | 70.87 | 2,526,658 | +0.73(+1.04%) |
Apr 14, 2021 | 70.38 | 71.26 | 69.62 | 70.13 | 2,137,436 | +0.03(+0.04%) |
Apr 13, 2021 | 70.23 | 70.88 | 69.51 | 70.11 | 2,760,802 | -0.62(-0.87%) |
Apr 12, 2021 | 69.68 | 70.83 | 69.40 | 70.72 | 2,047,416 | +1.45(+2.09%) |
Apr 09, 2021 | 69.15 | 69.72 | 68.79 | 69.28 | 1,648,404 | +0.37(+0.53%) |
Apr 08, 2021 | 68.81 | 69.40 | 68.38 | 68.91 | 1,888,384 | -0.35(-0.50%) |
Apr 07, 2021 | 69.22 | 69.47 | 68.48 | 69.26 | 1,484,310 | +0.05(+0.08%) |
Apr 06, 2021 | 67.89 | 69.22 | 67.77 | 69.21 | 2,687,744 | +1.29(+1.90%) |
Apr 05, 2021 | 68.32 | 68.73 | 67.70 | 67.91 | 1,748,998 | +0.20(+0.29%) |
Apr 01, 2021 | 66.42 | 67.72 | 66.07 | 67.72 | 2,198,807 | +1.57(+2.37%) |
Mar 31, 2021 | 67.33 | 67.69 | 66.09 | 66.15 | 2,132,355 | -1.16(-1.72%) |
Mar 30, 2021 | 67.12 | 67.72 | 66.64 | 67.31 | 1,816,655 | +0.42(+0.63%) |
Mar 29, 2021 | 67.27 | 67.75 | 65.59 | 66.89 | 2,049,791 | -0.48(-0.72%) |
Mar 26, 2021 | 68.23 | 68.63 | 66.66 | 67.37 | 3,360,257 | -0.69(-1.01%) |
Mar 25, 2021 | 66.59 | 68.49 | 66.30 | 68.06 | 1,986,933 | +1.25(+1.87%) |
Mar 24, 2021 | 67.96 | 68.41 | 66.66 | 66.81 | 2,005,767 | -0.52(-0.77%) |
Mar 23, 2021 | 68.04 | 68.34 | 67.13 | 67.32 | 1,882,875 | -1.50(-2.18%) |
Mar 22, 2021 | 68.36 | 69.24 | 67.58 | 68.82 | 1,793,449 | +0.64(+0.94%) |
Mar 19, 2021 | 68.48 | 69.02 | 67.82 | 68.18 | 7,308,469 | -0.73(-1.06%) |
Mar 18, 2021 | 68.75 | 69.47 | 68.38 | 68.91 | 1,911,381 | +0.28(+0.40%) |
Mar 17, 2021 | 68.86 | 69.21 | 67.60 | 68.64 | 1,846,895 | +0.13(+0.20%) |
Mar 16, 2021 | 67.98 | 68.64 | 67.54 | 68.50 | 1,885,619 | +0.12(+0.17%) |
Mar 15, 2021 | 69.09 | 69.47 | 67.89 | 68.39 | 1,958,771 | -1.00(-1.44%) |
Mar 12, 2021 | 68.75 | 69.53 | 68.49 | 69.39 | 1,511,644 | +1.28(+1.89%) |
Mar 11, 2021 | 68.04 | 68.81 | 67.64 | 68.10 | 1,974,245 | -0.21(-0.30%) |
Mar 10, 2021 | 68.04 | 69.00 | 67.36 | 68.31 | 2,063,496 | +0.99(+1.47%) |
Mar 09, 2021 | 67.91 | 68.39 | 66.83 | 67.32 | 2,434,906 | -0.99(-1.45%) |
Mar 08, 2021 | 66.72 | 68.76 | 66.38 | 68.31 | 2,235,263 | +2.44(+3.70%) |
Mar 05, 2021 | 64.33 | 66.12 | 63.72 | 65.87 | 1,847,638 | +2.18(+3.43%) |
Mar 04, 2021 | 64.61 | 65.37 | 62.85 | 63.68 | 2,314,646 | -0.99(-1.53%) |
Mar 03, 2021 | 63.71 | 65.33 | 63.51 | 64.67 | 1,983,146 | +1.34(+2.12%) |
Mar 02, 2021 | 62.45 | 63.71 | 62.36 | 63.33 | 1,399,700 | +0.52(+0.83%) |
Mar 01, 2021 | 61.38 | 63.26 | 61.24 | 62.81 | 1,538,246 | +2.05(+3.38%) |
Feb 26, 2021 | 61.29 | 61.84 | 60.20 | 60.76 | 2,050,242 | -0.30(-0.49%) |
Feb 25, 2021 | 62.64 | 63.09 | 60.90 | 61.06 | 2,780,399 | -1.60(-2.55%) |
Feb 24, 2021 | 62.29 | 63.01 | 61.86 | 62.66 | 1,542,225 | +0.16(+0.25%) |
Feb 23, 2021 | 62.72 | 62.95 | 61.48 | 62.50 | 1,939,226 | +0.11(+0.17%) |
Feb 22, 2021 | 59.96 | 63.63 | 59.89 | 62.39 | 2,938,833 | +2.59(+4.33%) |
Feb 19, 2021 | 59.26 | 59.98 | 58.37 | 59.80 | 2,325,131 | +0.79(+1.33%) |
Feb 18, 2021 | 60.16 | 60.55 | 58.76 | 59.02 | 3,315,802 | -0.30(-0.51%) |
Feb 17, 2021 | 57.92 | 59.79 | 57.75 | 59.32 | 2,654,640 | +1.06(+1.82%) |
Feb 16, 2021 | 58.64 | 58.71 | 57.46 | 58.26 | 2,504,287 | -0.31(-0.53%) |
Feb 12, 2021 | 58.28 | 58.75 | 58.01 | 58.56 | 1,199,896 | +0.20(+0.35%) |
Feb 11, 2021 | 57.52 | 58.38 | 56.36 | 58.36 | 1,772,492 | +0.84(+1.46%) |
Feb 10, 2021 | 59.08 | 59.24 | 56.77 | 57.52 | 3,543,639 | -1.48(-2.50%) |
Feb 09, 2021 | 59.30 | 59.30 | 58.41 | 59.00 | 1,301,369 | -0.01(-0.01%) |
Feb 08, 2021 | 58.46 | 59.08 | 58.10 | 59.01 | 1,210,725 | +0.77(+1.32%) |
Feb 05, 2021 | 57.53 | 58.52 | 57.49 | 58.24 | 1,424,332 | +0.90(+1.57%) |
Feb 04, 2021 | 56.73 | 57.91 | 56.43 | 57.34 | 1,841,942 | +0.61(+1.08%) |
Feb 03, 2021 | 55.25 | 57.04 | 55.07 | 56.73 | 1,753,890 | +1.32(+2.38%) |
Feb 02, 2021 | 56.19 | 56.71 | 55.39 | 55.41 | 2,274,387 | -0.16(-0.29%) |