Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.92 | 75.72 | 74.62 | 75.42 | 2,323,790 | +0.42(+0.56%) |
Apr 29, 2021 | 75.39 | 75.87 | 74.44 | 75.00 | 4,406,385 | +0.21(+0.28%) |
Apr 28, 2021 | 73.92 | 75.12 | 73.73 | 74.79 | 2,233,585 | +0.91(+1.23%) |
Apr 27, 2021 | 72.84 | 73.95 | 72.73 | 73.88 | 1,976,281 | +0.84(+1.16%) |
Apr 26, 2021 | 73.16 | 74.30 | 72.99 | 73.04 | 1,999,710 | +0.17(+0.23%) |
Apr 23, 2021 | 70.87 | 73.19 | 70.48 | 72.87 | 2,475,169 | +2.17(+3.06%) |
Apr 22, 2021 | 71.80 | 72.47 | 70.56 | 70.70 | 3,581,526 | -1.29(-1.80%) |
Apr 21, 2021 | 69.91 | 72.04 | 69.11 | 72.00 | 2,886,962 | +1.38(+1.96%) |
Apr 20, 2021 | 72.11 | 72.12 | 70.51 | 70.61 | 3,938,409 | -2.06(-2.83%) |
Apr 19, 2021 | 72.03 | 72.77 | 70.55 | 72.67 | 4,103,069 | +0.41(+0.57%) |
Apr 16, 2021 | 78.14 | 78.84 | 72.08 | 72.26 | 6,323,776 | -5.46(-7.03%) |
Apr 15, 2021 | 77.99 | 78.22 | 77.02 | 77.72 | 3,032,746 | -0.15(-0.20%) |
Apr 14, 2021 | 76.82 | 78.63 | 76.72 | 77.87 | 1,357,123 | +0.84(+1.08%) |
Apr 13, 2021 | 77.63 | 77.74 | 76.66 | 77.04 | 1,155,744 | -1.06(-1.36%) |
Apr 12, 2021 | 77.39 | 78.30 | 77.39 | 78.10 | 1,242,045 | +0.41(+0.53%) |
Apr 09, 2021 | 76.46 | 77.71 | 76.46 | 77.68 | 2,000,549 | +1.85(+2.44%) |
Apr 08, 2021 | 75.80 | 76.04 | 75.28 | 75.83 | 2,859,250 | -0.30(-0.39%) |
Apr 07, 2021 | 76.96 | 77.05 | 75.92 | 76.13 | 2,071,728 | -0.22(-0.28%) |
Apr 06, 2021 | 76.85 | 76.85 | 75.39 | 76.35 | 1,925,282 | -0.38(-0.49%) |
Apr 05, 2021 | 77.10 | 77.69 | 76.45 | 76.72 | 3,886,831 | +0.40(+0.53%) |
Apr 01, 2021 | 75.68 | 76.58 | 75.07 | 76.32 | 2,857,737 | +0.84(+1.12%) |
Mar 31, 2021 | 76.75 | 77.23 | 75.47 | 75.47 | 2,892,706 | -1.60(-2.07%) |
Mar 30, 2021 | 76.68 | 77.55 | 76.35 | 77.07 | 3,115,992 | +0.88(+1.15%) |
Mar 29, 2021 | 75.49 | 76.85 | 74.76 | 76.20 | 2,144,532 | -0.50(-0.65%) |
Mar 26, 2021 | 74.57 | 76.82 | 74.11 | 76.70 | 3,142,923 | +3.14(+4.27%) |
Mar 25, 2021 | 71.31 | 73.77 | 70.44 | 73.56 | 2,598,853 | +2.24(+3.14%) |
Mar 24, 2021 | 71.77 | 72.82 | 71.31 | 71.31 | 1,843,314 | +0.43(+0.60%) |
Mar 23, 2021 | 72.23 | 72.69 | 70.61 | 70.89 | 2,154,447 | -2.00(-2.74%) |
Mar 22, 2021 | 74.09 | 74.36 | 72.85 | 72.89 | 2,500,197 | -2.27(-3.02%) |
Mar 19, 2021 | 75.45 | 75.84 | 73.88 | 75.15 | 6,110,928 | -0.97(-1.28%) |
Mar 18, 2021 | 76.64 | 78.48 | 75.98 | 76.13 | 3,255,153 | +0.44(+0.58%) |
Mar 17, 2021 | 75.58 | 76.04 | 74.54 | 75.69 | 2,415,752 | +0.99(+1.33%) |
Mar 16, 2021 | 74.48 | 75.03 | 73.87 | 74.70 | 3,426,729 | -0.02(-0.02%) |
Mar 15, 2021 | 74.95 | 75.21 | 74.04 | 74.72 | 2,674,016 | -0.12(-0.16%) |
Mar 12, 2021 | 75.76 | 76.60 | 74.80 | 74.83 | 3,863,423 | +0.20(+0.26%) |
Mar 11, 2021 | 73.72 | 75.57 | 73.42 | 74.64 | 3,993,361 | +0.30(+0.41%) |
Mar 10, 2021 | 73.99 | 74.99 | 73.60 | 74.33 | 3,560,560 | +1.25(+1.71%) |
Mar 09, 2021 | 71.04 | 74.96 | 70.10 | 73.08 | 5,062,005 | +1.20(+1.66%) |
Mar 08, 2021 | 71.79 | 73.06 | 70.98 | 71.89 | 2,627,171 | +0.96(+1.36%) |
Mar 05, 2021 | 71.16 | 72.11 | 69.60 | 70.92 | 4,577,205 | +1.09(+1.56%) |
Mar 04, 2021 | 70.89 | 71.57 | 69.21 | 69.83 | 6,364,168 | -0.99(-1.40%) |
Mar 03, 2021 | 69.21 | 72.38 | 68.98 | 70.82 | 4,071,599 | +2.04(+2.96%) |
Mar 02, 2021 | 68.72 | 69.64 | 68.19 | 68.79 | 3,162,058 | +0.26(+0.38%) |
Mar 01, 2021 | 66.63 | 69.31 | 66.35 | 68.53 | 3,805,096 | +3.55(+5.46%) |
Feb 26, 2021 | 65.57 | 65.90 | 64.41 | 64.98 | 4,019,080 | -1.33(-2.01%) |
Feb 25, 2021 | 69.09 | 69.88 | 66.10 | 66.31 | 4,171,032 | -2.29(-3.33%) |
Feb 24, 2021 | 66.20 | 69.15 | 66.18 | 68.60 | 5,459,079 | +2.46(+3.73%) |
Feb 23, 2021 | 66.19 | 67.48 | 65.88 | 66.13 | 3,881,102 | +0.46(+0.71%) |
Feb 22, 2021 | 63.80 | 66.71 | 63.73 | 65.67 | 4,278,653 | +1.44(+2.24%) |
Feb 19, 2021 | 67.23 | 67.95 | 64.08 | 64.23 | 6,355,276 | -2.47(-3.71%) |
Feb 18, 2021 | 66.63 | 67.02 | 65.82 | 66.71 | 1,717,916 | -0.41(-0.61%) |
Feb 17, 2021 | 67.39 | 67.87 | 66.53 | 67.12 | 3,511,358 | -0.27(-0.40%) |
Feb 16, 2021 | 66.07 | 68.20 | 65.63 | 67.39 | 6,873,257 | +1.75(+2.67%) |
Feb 12, 2021 | 64.85 | 65.80 | 64.65 | 65.63 | 4,888,966 | +0.52(+0.80%) |
Feb 11, 2021 | 66.42 | 66.47 | 64.40 | 65.12 | 4,863,115 | -1.04(-1.58%) |
Feb 10, 2021 | 68.06 | 68.18 | 66.06 | 66.16 | 2,297,645 | -1.56(-2.31%) |
Feb 09, 2021 | 67.90 | 68.17 | 67.29 | 67.72 | 2,175,691 | -0.21(-0.30%) |
Feb 08, 2021 | 67.21 | 68.02 | 66.80 | 67.93 | 2,120,621 | +1.16(+1.74%) |
Feb 05, 2021 | 66.46 | 67.14 | 66.22 | 66.77 | 2,065,531 | +0.88(+1.33%) |
Feb 04, 2021 | 64.38 | 66.00 | 64.30 | 65.89 | 2,775,516 | +1.96(+3.06%) |
Feb 03, 2021 | 63.27 | 64.81 | 63.13 | 63.94 | 3,603,323 | +0.71(+1.13%) |
Feb 02, 2021 | 63.57 | 64.05 | 63.19 | 63.22 | 3,279,546 | +0.49(+0.78%) |