Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 75.37 | 76.46 | 75.18 | 75.37 | 3,402 | -0.96(-1.26%) |
Apr 29, 2021 | 78.84 | 78.84 | 75.69 | 76.34 | 6,195 | -0.84(-1.09%) |
Apr 28, 2021 | 77.76 | 77.76 | 76.88 | 77.18 | 4,884 | -0.57(-0.73%) |
Apr 27, 2021 | 78.23 | 78.23 | 77.45 | 77.75 | 2,999 | -0.44(-0.56%) |
Apr 26, 2021 | 76.79 | 78.21 | 76.50 | 78.19 | 9,203 | +1.72(+2.26%) |
Apr 23, 2021 | 76.37 | 76.58 | 75.84 | 76.46 | 5,003 | +0.57(+0.75%) |
Apr 22, 2021 | 75.64 | 76.94 | 75.04 | 75.89 | 6,920 | +0.49(+0.65%) |
Apr 21, 2021 | 74.07 | 75.40 | 74.07 | 75.40 | 7,895 | +1.61(+2.18%) |
Apr 20, 2021 | 73.22 | 74.06 | 73.22 | 73.80 | 4,645 | +0.22(+0.30%) |
Apr 19, 2021 | 74.77 | 74.77 | 73.17 | 73.57 | 5,238 | -1.62(-2.16%) |
Apr 16, 2021 | 76.62 | 76.62 | 74.19 | 75.19 | 5,303 | -0.30(-0.39%) |
Apr 15, 2021 | 75.40 | 75.79 | 75.40 | 75.49 | 2,874 | +1.14(+1.53%) |
Apr 14, 2021 | 73.96 | 75.39 | 73.96 | 74.36 | 7,307 | +0.77(+1.05%) |
Apr 13, 2021 | 72.35 | 73.59 | 72.26 | 73.59 | 6,091 | +1.29(+1.78%) |
Apr 12, 2021 | 73.06 | 73.06 | 71.65 | 72.30 | 6,547 | -0.60(-0.82%) |
Apr 09, 2021 | 73.08 | 73.08 | 72.62 | 72.90 | 5,603 | -0.70(-0.95%) |
Apr 08, 2021 | 72.92 | 73.88 | 72.92 | 73.60 | 6,666 | +0.92(+1.27%) |
Apr 07, 2021 | 74.84 | 74.84 | 72.68 | 72.68 | 6,137 | -2.32(-3.09%) |
Apr 06, 2021 | 75.64 | 76.35 | 74.93 | 74.99 | 4,620 | -0.33(-0.44%) |
Apr 05, 2021 | 75.51 | 75.51 | 74.85 | 75.32 | 5,666 | +0.97(+1.30%) |
Apr 01, 2021 | 75.25 | 75.62 | 74.36 | 74.36 | 17,210 | +0.58(+0.79%) |
Mar 31, 2021 | 73.51 | 74.13 | 73.31 | 73.77 | 7,606 | +2.52(+3.53%) |
Mar 30, 2021 | 70.69 | 71.96 | 70.69 | 71.26 | 3,794 | -0.02(-0.02%) |
Mar 29, 2021 | 72.45 | 72.45 | 70.95 | 71.27 | 3,104 | -1.33(-1.84%) |
Mar 26, 2021 | 72.61 | 72.61 | 71.40 | 72.61 | 5,203 | -0.09(-0.12%) |
Mar 25, 2021 | 70.72 | 72.69 | 70.20 | 72.69 | 11,100 | +1.44(+2.02%) |
Mar 24, 2021 | 74.53 | 74.53 | 71.22 | 71.25 | 6,449 | -2.46(-3.34%) |
Mar 23, 2021 | 75.92 | 75.92 | 73.60 | 73.72 | 6,474 | -2.77(-3.62%) |
Mar 22, 2021 | 75.76 | 76.86 | 75.76 | 76.49 | 9,147 | +1.20(+1.60%) |
Mar 19, 2021 | 74.27 | 75.28 | 73.48 | 75.28 | 3,902 | +1.58(+2.14%) |
Mar 18, 2021 | 75.04 | 75.41 | 73.71 | 73.71 | 3,534 | -2.16(-2.85%) |
Mar 17, 2021 | 73.92 | 76.28 | 73.92 | 75.87 | 3,914 | +1.07(+1.43%) |
Mar 16, 2021 | 75.83 | 75.98 | 74.21 | 74.81 | 5,340 | -0.95(-1.25%) |
Mar 15, 2021 | 74.60 | 75.75 | 74.60 | 75.75 | 3,547 | +1.47(+1.98%) |
Mar 12, 2021 | 73.96 | 74.29 | 72.61 | 74.29 | 7,704 | -0.56(-0.75%) |
Mar 11, 2021 | 72.91 | 74.84 | 72.91 | 74.84 | 6,993 | +2.59(+3.58%) |
Mar 10, 2021 | 73.51 | 74.16 | 72.23 | 72.26 | 4,639 | -0.41(-0.57%) |
Mar 09, 2021 | 70.46 | 73.06 | 70.46 | 72.67 | 4,429 | +3.21(+4.63%) |
Mar 08, 2021 | 71.35 | 72.09 | 69.46 | 69.46 | 8,646 | -1.57(-2.21%) |
Mar 05, 2021 | 71.02 | 71.03 | 67.13 | 71.03 | 10,006 | +1.13(+1.61%) |
Mar 04, 2021 | 71.53 | 72.61 | 69.36 | 69.90 | 14,640 | -1.08(-1.52%) |
Mar 03, 2021 | 74.21 | 74.21 | 70.95 | 70.98 | 22,126 | -3.36(-4.51%) |
Mar 02, 2021 | 76.11 | 76.11 | 74.34 | 74.34 | 6,694 | -1.73(-2.27%) |
Mar 01, 2021 | 76.80 | 76.80 | 75.84 | 76.06 | 8,241 | +1.94(+2.61%) |
Feb 26, 2021 | 75.11 | 75.11 | 72.53 | 74.13 | 16,109 | +0.00(+0.00%) |
Feb 25, 2021 | 76.67 | 77.26 | 73.88 | 74.13 | 19,049 | -2.60(-3.39%) |
Feb 24, 2021 | 76.39 | 77.58 | 75.65 | 76.72 | 8,635 | +1.07(+1.41%) |
Feb 23, 2021 | 75.70 | 75.70 | 73.67 | 75.65 | 19,429 | -0.98(-1.28%) |
Feb 22, 2021 | 80.04 | 80.04 | 76.63 | 76.63 | 6,666 | -2.30(-2.92%) |
Feb 19, 2021 | 79.48 | 79.93 | 78.72 | 78.94 | 4,602 | +0.04(+0.05%) |
Feb 18, 2021 | 78.73 | 79.47 | 78.02 | 78.90 | 7,627 | -1.41(-1.75%) |
Feb 17, 2021 | 80.44 | 80.44 | 78.95 | 80.30 | 8,221 | -0.33(-0.41%) |
Feb 16, 2021 | 82.78 | 83.20 | 80.12 | 80.63 | 18,051 | -1.33(-1.62%) |
Feb 12, 2021 | 82.45 | 82.74 | 81.53 | 81.96 | 13,207 | -0.66(-0.80%) |
Feb 11, 2021 | 83.67 | 84.17 | 82.32 | 82.62 | 6,663 | -0.39(-0.47%) |
Feb 10, 2021 | 84.78 | 84.78 | 81.79 | 83.01 | 10,120 | -0.72(-0.86%) |
Feb 09, 2021 | 84.05 | 84.81 | 83.70 | 83.73 | 17,521 | -0.03(-0.04%) |
Feb 08, 2021 | 82.80 | 83.76 | 81.69 | 83.76 | 13,555 | +2.93(+3.62%) |
Feb 05, 2021 | 79.63 | 80.83 | 78.51 | 80.83 | 6,904 | +2.44(+3.12%) |
Feb 04, 2021 | 78.12 | 78.77 | 77.62 | 78.39 | 9,036 | +0.33(+0.42%) |
Feb 03, 2021 | 78.43 | 79.25 | 78.06 | 78.06 | 10,496 | -0.06(-0.08%) |
Feb 02, 2021 | 79.34 | 80.00 | 78.12 | 78.12 | 14,876 | -0.28(-0.35%) |