Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 75.96 | 76.16 | 75.18 | 75.26 | 372,271 | -1.10(-1.44%) |
Apr 29, 2021 | 77.65 | 78.43 | 76.10 | 76.37 | 250,008 | -0.99(-1.28%) |
Apr 28, 2021 | 77.42 | 77.92 | 76.60 | 77.36 | 323,762 | +0.22(+0.29%) |
Apr 27, 2021 | 76.25 | 77.16 | 75.20 | 77.14 | 345,895 | +0.80(+1.05%) |
Apr 26, 2021 | 76.49 | 77.05 | 74.90 | 76.34 | 322,027 | +1.51(+2.01%) |
Apr 23, 2021 | 69.68 | 76.97 | 67.93 | 74.83 | 1,074,918 | +2.17(+2.98%) |
Apr 22, 2021 | 73.62 | 74.20 | 72.66 | 72.66 | 118,923 | -0.46(-0.63%) |
Apr 21, 2021 | 71.24 | 73.58 | 70.87 | 73.12 | 171,456 | +1.30(+1.80%) |
Apr 20, 2021 | 74.69 | 74.72 | 71.76 | 71.83 | 188,807 | -3.30(-4.39%) |
Apr 19, 2021 | 75.59 | 76.57 | 74.44 | 75.12 | 128,415 | -0.71(-0.93%) |
Apr 16, 2021 | 76.14 | 77.00 | 75.21 | 75.83 | 71,167 | +0.52(+0.70%) |
Apr 15, 2021 | 75.94 | 76.48 | 73.87 | 75.31 | 120,835 | -0.22(-0.29%) |
Apr 14, 2021 | 74.32 | 76.59 | 74.32 | 75.53 | 121,946 | +0.89(+1.19%) |
Apr 13, 2021 | 76.61 | 76.61 | 74.52 | 74.64 | 85,805 | -2.29(-2.97%) |
Apr 12, 2021 | 77.05 | 77.66 | 76.74 | 76.93 | 98,147 | +0.20(+0.26%) |
Apr 09, 2021 | 76.17 | 76.80 | 75.68 | 76.72 | 71,059 | +0.92(+1.21%) |
Apr 08, 2021 | 75.96 | 76.41 | 74.71 | 75.80 | 104,516 | -0.23(-0.30%) |
Apr 07, 2021 | 77.22 | 77.44 | 75.74 | 76.03 | 105,262 | -0.98(-1.28%) |
Apr 06, 2021 | 77.67 | 78.20 | 76.83 | 77.02 | 77,396 | -0.76(-0.98%) |
Apr 05, 2021 | 78.86 | 79.24 | 77.05 | 77.78 | 132,322 | +0.02(+0.02%) |
Apr 01, 2021 | 77.02 | 78.50 | 76.86 | 77.76 | 129,277 | +0.40(+0.51%) |
Mar 31, 2021 | 78.34 | 79.95 | 77.00 | 77.37 | 259,387 | -0.62(-0.79%) |
Mar 30, 2021 | 78.46 | 79.91 | 77.97 | 77.98 | 163,232 | +0.07(+0.09%) |
Mar 29, 2021 | 79.31 | 81.16 | 77.50 | 77.91 | 118,724 | -2.08(-2.60%) |
Mar 26, 2021 | 79.72 | 80.69 | 78.13 | 79.99 | 139,506 | +1.31(+1.67%) |
Mar 25, 2021 | 78.85 | 79.55 | 76.94 | 78.67 | 148,100 | +1.11(+1.43%) |
Mar 24, 2021 | 78.52 | 80.73 | 77.51 | 77.57 | 146,455 | +0.25(+0.32%) |
Mar 23, 2021 | 79.20 | 79.84 | 77.05 | 77.32 | 196,580 | -3.30(-4.09%) |
Mar 22, 2021 | 82.56 | 83.15 | 79.42 | 80.62 | 164,005 | -2.15(-2.59%) |
Mar 19, 2021 | 81.63 | 85.28 | 81.45 | 82.77 | 780,889 | -1.61(-1.91%) |
Mar 18, 2021 | 85.13 | 87.85 | 83.97 | 84.37 | 150,027 | -0.40(-0.47%) |
Mar 17, 2021 | 86.08 | 86.58 | 84.20 | 84.78 | 161,075 | -0.87(-1.01%) |
Mar 16, 2021 | 86.96 | 87.66 | 84.92 | 85.64 | 198,744 | -2.02(-2.30%) |
Mar 15, 2021 | 90.29 | 90.29 | 86.94 | 87.66 | 123,969 | -2.46(-2.73%) |
Mar 12, 2021 | 89.50 | 91.25 | 88.87 | 90.12 | 205,836 | +1.26(+1.42%) |
Mar 11, 2021 | 87.30 | 88.89 | 84.51 | 88.86 | 157,929 | +1.39(+1.59%) |
Mar 10, 2021 | 87.57 | 87.94 | 86.24 | 87.47 | 185,982 | +1.33(+1.55%) |
Mar 09, 2021 | 85.28 | 87.68 | 82.94 | 86.14 | 190,689 | +0.04(+0.04%) |
Mar 08, 2021 | 84.36 | 86.93 | 83.71 | 86.10 | 150,275 | +3.02(+3.63%) |
Mar 05, 2021 | 81.72 | 83.15 | 80.07 | 83.09 | 183,513 | +2.94(+3.67%) |
Mar 04, 2021 | 79.72 | 83.31 | 78.91 | 80.14 | 174,000 | +0.05(+0.07%) |
Mar 03, 2021 | 79.19 | 82.24 | 79.05 | 80.09 | 183,930 | +1.44(+1.84%) |
Mar 02, 2021 | 80.28 | 80.76 | 78.64 | 78.64 | 79,623 | -1.64(-2.05%) |
Mar 01, 2021 | 79.57 | 80.73 | 79.15 | 80.29 | 78,999 | +2.15(+2.75%) |
Feb 26, 2021 | 77.61 | 79.59 | 76.91 | 78.14 | 172,242 | -0.78(-0.98%) |
Feb 25, 2021 | 80.94 | 81.41 | 78.86 | 78.92 | 104,647 | -1.54(-1.92%) |
Feb 24, 2021 | 78.60 | 81.11 | 77.01 | 80.46 | 181,076 | +2.42(+3.10%) |
Feb 23, 2021 | 77.42 | 80.25 | 76.18 | 78.04 | 163,866 | +0.35(+0.45%) |
Feb 22, 2021 | 76.17 | 78.17 | 75.88 | 77.69 | 172,026 | +1.44(+1.89%) |
Feb 19, 2021 | 75.44 | 76.73 | 75.26 | 76.25 | 356,412 | +0.84(+1.11%) |
Feb 18, 2021 | 73.96 | 75.62 | 73.96 | 75.41 | 154,977 | +1.07(+1.44%) |
Feb 17, 2021 | 72.92 | 74.60 | 72.92 | 74.34 | 141,670 | +0.41(+0.56%) |
Feb 16, 2021 | 72.70 | 74.33 | 71.88 | 73.93 | 147,397 | +2.06(+2.86%) |
Feb 12, 2021 | 73.52 | 73.65 | 71.17 | 71.87 | 170,272 | -2.10(-2.84%) |
Feb 11, 2021 | 74.15 | 75.03 | 72.33 | 73.97 | 151,461 | -0.04(-0.05%) |
Feb 10, 2021 | 74.93 | 75.47 | 73.90 | 74.01 | 112,969 | -0.79(-1.05%) |
Feb 09, 2021 | 72.32 | 74.93 | 72.04 | 74.80 | 154,930 | +2.15(+2.96%) |
Feb 08, 2021 | 70.94 | 72.65 | 70.28 | 72.65 | 103,635 | +2.42(+3.45%) |
Feb 05, 2021 | 71.88 | 72.37 | 69.47 | 70.23 | 118,731 | -0.81(-1.14%) |
Feb 04, 2021 | 69.94 | 72.27 | 69.94 | 71.04 | 127,698 | +1.38(+1.98%) |
Feb 03, 2021 | 71.11 | 71.24 | 68.70 | 69.66 | 167,003 | -1.89(-2.64%) |
Feb 02, 2021 | 71.26 | 72.38 | 70.28 | 71.55 | 95,156 | +1.47(+2.10%) |