Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.54 | 73.24 | 72.10 | 72.32 | 3,087,100 | -0.63(-0.86%) |
Apr 29, 2021 | 74.50 | 74.50 | 72.25 | 72.94 | 5,575,741 | -1.04(-1.41%) |
Apr 28, 2021 | 74.05 | 74.31 | 73.42 | 73.99 | 4,553,788 | -0.23(-0.30%) |
Apr 27, 2021 | 74.38 | 74.64 | 73.75 | 74.21 | 4,348,781 | -0.31(-0.41%) |
Apr 26, 2021 | 73.96 | 74.56 | 73.43 | 74.52 | 4,148,979 | +0.83(+1.13%) |
Apr 23, 2021 | 72.82 | 73.83 | 72.82 | 73.69 | 1,792,558 | +1.06(+1.46%) |
Apr 22, 2021 | 72.58 | 73.60 | 72.23 | 72.63 | 3,849,935 | -0.11(-0.15%) |
Apr 21, 2021 | 72.05 | 72.79 | 71.89 | 72.74 | 2,571,188 | +0.30(+0.41%) |
Apr 20, 2021 | 72.78 | 73.30 | 72.00 | 72.44 | 4,530,467 | -0.76(-1.04%) |
Apr 19, 2021 | 73.65 | 74.28 | 72.77 | 73.20 | 4,499,976 | -0.98(-1.32%) |
Apr 16, 2021 | 74.59 | 74.60 | 73.76 | 74.18 | 3,035,598 | -0.52(-0.69%) |
Apr 15, 2021 | 74.16 | 74.73 | 74.01 | 74.70 | 3,462,307 | +1.35(+1.85%) |
Apr 14, 2021 | 74.36 | 74.78 | 73.21 | 73.35 | 7,799,378 | -0.75(-1.01%) |
Apr 13, 2021 | 73.33 | 74.26 | 73.00 | 74.10 | 4,830,842 | +1.17(+1.61%) |
Apr 12, 2021 | 72.71 | 73.15 | 72.04 | 72.92 | 3,370,584 | +0.17(+0.24%) |
Apr 09, 2021 | 71.49 | 72.76 | 71.47 | 72.75 | 3,310,107 | +0.46(+0.64%) |
Apr 08, 2021 | 71.69 | 72.50 | 71.64 | 72.29 | 5,238,440 | +1.31(+1.85%) |
Apr 07, 2021 | 70.85 | 71.43 | 70.66 | 70.98 | 2,236,647 | -0.12(-0.17%) |
Apr 06, 2021 | 70.81 | 71.56 | 70.18 | 71.10 | 4,570,448 | +0.40(+0.57%) |
Apr 05, 2021 | 70.67 | 70.88 | 70.09 | 70.70 | 3,843,654 | +0.79(+1.13%) |
Apr 01, 2021 | 69.37 | 70.33 | 69.36 | 69.91 | 5,128,166 | +1.63(+2.38%) |
Mar 31, 2021 | 67.02 | 68.81 | 67.02 | 68.28 | 7,846,190 | +1.52(+2.27%) |
Mar 30, 2021 | 66.32 | 66.97 | 65.90 | 66.76 | 5,748,206 | -0.35(-0.52%) |
Mar 29, 2021 | 67.10 | 67.81 | 66.63 | 67.11 | 4,325,675 | -0.57(-0.85%) |
Mar 26, 2021 | 66.38 | 67.75 | 66.18 | 67.69 | 6,724,218 | +1.38(+2.08%) |
Mar 25, 2021 | 65.92 | 66.52 | 65.33 | 66.31 | 9,705,085 | -0.26(-0.39%) |
Mar 24, 2021 | 68.63 | 68.66 | 66.49 | 66.57 | 11,092,490 | -1.85(-2.71%) |
Mar 23, 2021 | 68.40 | 69.26 | 68.22 | 68.42 | 4,290,494 | +0.02(+0.03%) |
Mar 22, 2021 | 68.86 | 68.86 | 67.74 | 68.40 | 6,371,242 | +1.00(+1.49%) |
Mar 19, 2021 | 66.80 | 67.81 | 66.39 | 67.40 | 5,437,676 | +0.65(+0.97%) |
Mar 18, 2021 | 68.38 | 68.38 | 66.55 | 66.75 | 9,451,202 | -2.50(-3.62%) |
Mar 17, 2021 | 68.48 | 69.72 | 67.77 | 69.25 | 5,156,687 | -0.11(-0.16%) |
Mar 16, 2021 | 70.03 | 70.61 | 68.96 | 69.36 | 6,930,330 | -0.37(-0.52%) |
Mar 15, 2021 | 69.13 | 69.74 | 68.56 | 69.73 | 3,521,189 | +0.60(+0.86%) |
Mar 12, 2021 | 68.61 | 69.15 | 67.98 | 69.13 | 4,305,140 | -0.76(-1.08%) |
Mar 11, 2021 | 69.65 | 70.13 | 68.72 | 69.89 | 7,346,388 | +2.11(+3.12%) |
Mar 10, 2021 | 69.43 | 69.63 | 67.75 | 67.77 | 7,069,799 | -0.46(-0.68%) |
Mar 09, 2021 | 67.80 | 68.63 | 67.35 | 68.24 | 11,959,458 | +2.87(+4.40%) |
Mar 08, 2021 | 67.25 | 68.07 | 65.26 | 65.36 | 8,318,955 | -1.94(-2.88%) |
Mar 05, 2021 | 67.77 | 67.96 | 64.63 | 67.30 | 11,974,889 | +0.50(+0.75%) |
Mar 04, 2021 | 68.37 | 69.07 | 65.93 | 66.80 | 17,838,550 | -1.90(-2.76%) |
Mar 03, 2021 | 71.33 | 71.50 | 68.51 | 68.69 | 13,294,727 | -2.96(-4.13%) |
Mar 02, 2021 | 73.50 | 73.54 | 71.59 | 71.65 | 6,499,056 | -1.43(-1.95%) |
Mar 01, 2021 | 72.03 | 73.15 | 71.67 | 73.08 | 3,524,809 | +2.16(+3.05%) |
Feb 26, 2021 | 71.40 | 71.86 | 70.03 | 70.92 | 8,000,260 | +0.07(+0.10%) |
Feb 25, 2021 | 73.05 | 73.73 | 70.49 | 70.85 | 9,522,879 | -2.88(-3.90%) |
Feb 24, 2021 | 72.27 | 73.85 | 71.77 | 73.72 | 7,058,539 | +0.70(+0.96%) |
Feb 23, 2021 | 72.42 | 73.30 | 70.19 | 73.02 | 10,439,489 | -0.78(-1.06%) |
Feb 22, 2021 | 75.17 | 75.40 | 73.70 | 73.80 | 5,759,907 | -2.30(-3.03%) |
Feb 19, 2021 | 76.73 | 76.87 | 75.98 | 76.10 | 7,247,235 | +0.11(+0.14%) |
Feb 18, 2021 | 75.21 | 76.30 | 74.88 | 75.99 | 7,540,325 | -0.22(-0.29%) |
Feb 17, 2021 | 76.57 | 76.60 | 75.15 | 76.21 | 3,918,552 | -0.74(-0.97%) |
Feb 16, 2021 | 77.35 | 77.89 | 76.54 | 76.96 | 4,402,878 | -0.22(-0.28%) |
Feb 12, 2021 | 76.19 | 77.18 | 76.09 | 77.17 | 1,885,061 | +0.58(+0.76%) |
Feb 11, 2021 | 76.71 | 76.87 | 75.97 | 76.59 | 3,449,502 | +0.51(+0.68%) |
Feb 10, 2021 | 76.99 | 76.99 | 75.22 | 76.08 | 3,472,397 | -0.15(-0.20%) |
Feb 09, 2021 | 75.36 | 76.40 | 75.36 | 76.23 | 1,830,679 | +0.64(+0.85%) |
Feb 08, 2021 | 75.79 | 76.24 | 75.22 | 75.59 | 2,867,948 | +0.16(+0.21%) |
Feb 05, 2021 | 74.72 | 75.49 | 74.59 | 75.43 | 4,931,660 | +1.24(+1.67%) |
Feb 04, 2021 | 73.15 | 74.19 | 73.09 | 74.19 | 1,816,489 | +1.19(+1.64%) |
Feb 03, 2021 | 73.74 | 73.74 | 72.73 | 73.00 | 2,927,165 | -0.38(-0.51%) |
Feb 02, 2021 | 71.88 | 73.53 | 71.88 | 73.38 | 4,727,198 | +1.87(+2.62%) |