Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.54 | 71.69 | 70.06 | 70.37 | 538,729 | -1.70(-2.36%) |
Apr 29, 2021 | 71.47 | 72.17 | 70.74 | 72.08 | 619,190 | +1.28(+1.81%) |
Apr 28, 2021 | 71.28 | 71.98 | 70.47 | 70.80 | 692,976 | -0.44(-0.62%) |
Apr 27, 2021 | 71.18 | 71.65 | 70.92 | 71.24 | 391,072 | +0.05(+0.07%) |
Apr 26, 2021 | 72.38 | 72.67 | 71.03 | 71.19 | 608,282 | -0.93(-1.30%) |
Apr 23, 2021 | 69.84 | 72.77 | 68.99 | 72.13 | 1,186,404 | +2.37(+3.40%) |
Apr 22, 2021 | 72.28 | 72.50 | 69.68 | 69.75 | 1,530,771 | -2.50(-3.46%) |
Apr 21, 2021 | 73.13 | 75.04 | 71.01 | 72.25 | 1,891,322 | -0.81(-1.10%) |
Apr 20, 2021 | 75.72 | 76.20 | 72.28 | 73.06 | 828,608 | -3.06(-4.02%) |
Apr 19, 2021 | 75.19 | 76.36 | 75.17 | 76.12 | 748,278 | +0.80(+1.06%) |
Apr 16, 2021 | 75.56 | 76.23 | 74.84 | 75.32 | 509,054 | -0.11(-0.14%) |
Apr 15, 2021 | 74.15 | 76.33 | 73.25 | 75.43 | 1,422,017 | +1.40(+1.89%) |
Apr 14, 2021 | 72.57 | 74.44 | 72.33 | 74.03 | 1,062,482 | +1.82(+2.52%) |
Apr 13, 2021 | 73.11 | 73.67 | 72.04 | 72.21 | 687,590 | -0.67(-0.92%) |
Apr 12, 2021 | 73.41 | 73.70 | 72.46 | 72.88 | 500,237 | -0.39(-0.54%) |
Apr 09, 2021 | 72.51 | 73.60 | 71.87 | 73.28 | 766,986 | +0.83(+1.14%) |
Apr 08, 2021 | 73.04 | 73.28 | 72.02 | 72.45 | 609,305 | -0.37(-0.51%) |
Apr 07, 2021 | 73.43 | 73.61 | 71.83 | 72.82 | 918,508 | -0.72(-0.98%) |
Apr 06, 2021 | 73.88 | 74.49 | 73.21 | 73.54 | 542,848 | -0.37(-0.51%) |
Apr 05, 2021 | 73.43 | 75.28 | 73.16 | 73.92 | 865,007 | +1.43(+1.97%) |
Apr 01, 2021 | 71.98 | 73.54 | 71.87 | 72.49 | 820,950 | +0.62(+0.86%) |
Mar 31, 2021 | 71.14 | 72.65 | 71.14 | 71.87 | 679,101 | +0.71(+1.00%) |
Mar 30, 2021 | 71.62 | 71.99 | 70.43 | 71.16 | 645,012 | -0.22(-0.30%) |
Mar 29, 2021 | 71.13 | 71.81 | 70.09 | 71.38 | 1,307,909 | -0.45(-0.63%) |
Mar 26, 2021 | 73.68 | 73.81 | 71.17 | 71.83 | 1,278,377 | -0.81(-1.11%) |
Mar 25, 2021 | 72.89 | 73.39 | 70.50 | 72.64 | 1,236,507 | -0.82(-1.11%) |
Mar 24, 2021 | 75.27 | 76.48 | 73.27 | 73.45 | 1,446,090 | -1.56(-2.09%) |
Mar 23, 2021 | 76.57 | 77.24 | 74.70 | 75.02 | 481,582 | -1.74(-2.27%) |
Mar 22, 2021 | 76.95 | 78.23 | 76.20 | 76.76 | 988,889 | -0.44(-0.57%) |
Mar 19, 2021 | 76.65 | 77.87 | 75.87 | 77.20 | 847,068 | +0.42(+0.55%) |
Mar 18, 2021 | 76.28 | 77.72 | 75.94 | 76.78 | 592,732 | +0.54(+0.71%) |
Mar 17, 2021 | 75.32 | 77.14 | 75.09 | 76.24 | 635,757 | +0.75(+0.99%) |
Mar 16, 2021 | 77.44 | 77.71 | 74.90 | 75.49 | 757,230 | -1.89(-2.44%) |
Mar 15, 2021 | 78.07 | 78.07 | 76.17 | 77.38 | 499,500 | -0.24(-0.30%) |
Mar 12, 2021 | 77.81 | 78.25 | 76.72 | 77.62 | 503,566 | +0.07(+0.09%) |
Mar 11, 2021 | 77.31 | 78.30 | 76.14 | 77.55 | 419,979 | +0.40(+0.52%) |
Mar 10, 2021 | 78.69 | 79.28 | 76.65 | 77.14 | 706,163 | -0.47(-0.61%) |
Mar 09, 2021 | 75.39 | 78.31 | 74.29 | 77.62 | 1,046,366 | +2.97(+3.98%) |
Mar 08, 2021 | 74.63 | 75.71 | 73.76 | 74.64 | 498,542 | +0.65(+0.88%) |
Mar 05, 2021 | 74.92 | 75.37 | 70.34 | 74.00 | 992,701 | +0.39(+0.53%) |
Mar 04, 2021 | 74.79 | 75.08 | 71.98 | 73.60 | 1,079,288 | -1.21(-1.62%) |
Mar 03, 2021 | 74.67 | 76.27 | 73.57 | 74.81 | 917,534 | +0.25(+0.33%) |
Mar 02, 2021 | 75.31 | 76.30 | 73.53 | 74.57 | 827,809 | -0.97(-1.29%) |
Mar 01, 2021 | 72.72 | 76.41 | 72.44 | 75.54 | 990,085 | +4.31(+6.05%) |
Feb 26, 2021 | 72.80 | 73.23 | 69.52 | 71.23 | 1,093,008 | -1.58(-2.18%) |
Feb 25, 2021 | 74.36 | 75.34 | 72.53 | 72.81 | 687,649 | -1.04(-1.41%) |
Feb 24, 2021 | 71.52 | 73.89 | 71.00 | 73.86 | 605,698 | +2.63(+3.70%) |
Feb 23, 2021 | 71.21 | 71.67 | 69.58 | 71.22 | 754,525 | -1.02(-1.41%) |
Feb 22, 2021 | 73.26 | 73.59 | 71.98 | 72.24 | 494,804 | -0.99(-1.36%) |
Feb 19, 2021 | 74.54 | 74.84 | 72.67 | 73.24 | 782,167 | -0.03(-0.04%) |
Feb 18, 2021 | 71.95 | 73.72 | 71.95 | 73.27 | 552,081 | +0.31(+0.43%) |
Feb 17, 2021 | 72.81 | 73.28 | 71.08 | 72.95 | 594,214 | -0.40(-0.55%) |
Feb 16, 2021 | 71.76 | 74.55 | 71.35 | 73.36 | 770,247 | +1.95(+2.72%) |
Feb 12, 2021 | 69.50 | 71.63 | 69.47 | 71.41 | 479,212 | +1.20(+1.71%) |
Feb 11, 2021 | 70.35 | 70.74 | 69.03 | 70.21 | 655,888 | -0.41(-0.58%) |
Feb 10, 2021 | 71.69 | 72.18 | 70.24 | 70.62 | 574,727 | -0.91(-1.28%) |
Feb 09, 2021 | 70.95 | 72.59 | 70.32 | 71.54 | 804,604 | +0.81(+1.14%) |
Feb 08, 2021 | 71.20 | 71.20 | 69.04 | 70.73 | 880,835 | +0.06(+0.08%) |
Feb 05, 2021 | 68.51 | 71.28 | 68.08 | 70.67 | 1,251,509 | +2.22(+3.24%) |
Feb 04, 2021 | 68.09 | 68.56 | 67.11 | 68.45 | 544,114 | +0.82(+1.21%) |
Feb 03, 2021 | 66.91 | 67.78 | 66.32 | 67.64 | 1,303,336 | +0.49(+0.73%) |
Feb 02, 2021 | 65.69 | 68.73 | 64.66 | 67.14 | 1,654,984 | +2.76(+4.29%) |