Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.12 | 78.80 | 77.33 | 77.49 | 1,008,665 | -0.95(-1.22%) |
Apr 29, 2021 | 79.40 | 80.02 | 77.93 | 78.45 | 1,039,221 | -0.17(-0.22%) |
Apr 28, 2021 | 81.31 | 81.52 | 78.59 | 78.62 | 1,189,177 | -2.47(-3.04%) |
Apr 27, 2021 | 79.31 | 81.55 | 79.13 | 81.09 | 2,179,668 | +2.10(+2.66%) |
Apr 26, 2021 | 78.34 | 79.39 | 78.12 | 78.99 | 1,465,524 | +0.87(+1.12%) |
Apr 23, 2021 | 76.72 | 78.19 | 76.37 | 78.12 | 1,317,071 | +1.61(+2.10%) |
Apr 22, 2021 | 76.06 | 77.08 | 75.29 | 76.51 | 1,383,974 | +0.50(+0.66%) |
Apr 21, 2021 | 74.35 | 76.22 | 73.71 | 76.01 | 1,436,921 | +1.37(+1.83%) |
Apr 20, 2021 | 75.91 | 76.51 | 73.85 | 74.64 | 990,959 | -1.72(-2.25%) |
Apr 19, 2021 | 76.51 | 77.01 | 75.54 | 76.35 | 1,297,921 | -0.40(-0.53%) |
Apr 16, 2021 | 74.35 | 76.85 | 74.35 | 76.76 | 1,574,384 | +2.49(+3.35%) |
Apr 15, 2021 | 73.72 | 74.31 | 72.33 | 74.27 | 1,324,904 | +0.81(+1.10%) |
Apr 14, 2021 | 71.97 | 74.10 | 71.72 | 73.46 | 1,061,291 | +2.16(+3.03%) |
Apr 13, 2021 | 72.46 | 72.68 | 71.25 | 71.31 | 659,023 | -1.45(-1.99%) |
Apr 12, 2021 | 73.06 | 73.30 | 72.21 | 72.76 | 667,007 | -0.17(-0.24%) |
Apr 09, 2021 | 72.43 | 72.93 | 71.65 | 72.93 | 659,298 | +0.97(+1.35%) |
Apr 08, 2021 | 72.09 | 72.26 | 70.87 | 71.96 | 1,072,734 | -0.17(-0.24%) |
Apr 07, 2021 | 72.92 | 73.31 | 71.88 | 72.13 | 548,515 | -0.67(-0.92%) |
Apr 06, 2021 | 72.62 | 73.55 | 71.92 | 72.80 | 866,670 | +0.34(+0.47%) |
Apr 05, 2021 | 73.81 | 73.99 | 72.46 | 72.46 | 786,965 | -1.16(-1.57%) |
Apr 01, 2021 | 73.15 | 74.14 | 72.99 | 73.62 | 1,249,093 | +0.85(+1.17%) |
Mar 31, 2021 | 73.67 | 74.06 | 72.77 | 72.77 | 1,222,661 | -0.50(-0.68%) |
Mar 30, 2021 | 71.44 | 73.64 | 71.38 | 73.26 | 1,372,329 | +1.96(+2.74%) |
Mar 29, 2021 | 71.92 | 73.03 | 71.21 | 71.31 | 1,224,762 | -1.47(-2.02%) |
Mar 26, 2021 | 71.57 | 72.79 | 71.28 | 72.77 | 1,028,709 | +2.00(+2.83%) |
Mar 25, 2021 | 68.85 | 71.12 | 68.31 | 70.77 | 1,712,520 | +1.44(+2.08%) |
Mar 24, 2021 | 70.09 | 70.90 | 69.22 | 69.33 | 961,702 | -0.05(-0.07%) |
Mar 23, 2021 | 70.68 | 71.21 | 68.90 | 69.38 | 1,061,388 | -1.91(-2.68%) |
Mar 22, 2021 | 71.90 | 72.16 | 70.52 | 71.29 | 789,326 | -0.48(-0.67%) |
Mar 19, 2021 | 72.33 | 72.44 | 70.83 | 71.77 | 1,745,745 | -0.32(-0.45%) |
Mar 18, 2021 | 73.00 | 73.92 | 71.72 | 72.09 | 930,790 | -0.49(-0.67%) |
Mar 17, 2021 | 72.47 | 72.85 | 71.26 | 72.57 | 977,278 | +0.07(+0.10%) |
Mar 16, 2021 | 72.68 | 73.43 | 71.87 | 72.50 | 927,401 | -0.24(-0.33%) |
Mar 15, 2021 | 73.94 | 74.17 | 71.98 | 72.74 | 938,845 | -1.41(-1.91%) |
Mar 12, 2021 | 74.45 | 75.57 | 73.75 | 74.15 | 1,632,013 | -0.62(-0.83%) |
Mar 11, 2021 | 74.11 | 75.20 | 72.37 | 74.78 | 1,487,842 | +0.86(+1.17%) |
Mar 10, 2021 | 72.91 | 74.25 | 72.40 | 73.91 | 1,617,325 | +1.34(+1.85%) |
Mar 09, 2021 | 72.56 | 73.51 | 71.71 | 72.57 | 1,165,944 | +0.55(+0.76%) |
Mar 08, 2021 | 71.22 | 73.44 | 70.89 | 72.02 | 1,655,373 | +0.68(+0.95%) |
Mar 05, 2021 | 70.99 | 72.10 | 68.82 | 71.34 | 1,683,650 | +1.52(+2.18%) |
Mar 04, 2021 | 71.62 | 72.33 | 67.42 | 69.82 | 2,415,981 | -2.19(-3.05%) |
Mar 03, 2021 | 72.85 | 74.35 | 71.81 | 72.01 | 1,912,131 | -0.74(-1.02%) |
Mar 02, 2021 | 72.44 | 73.32 | 72.01 | 72.76 | 1,364,152 | +0.53(+0.74%) |
Mar 01, 2021 | 71.25 | 72.53 | 70.59 | 72.22 | 2,106,201 | +1.93(+2.74%) |
Feb 26, 2021 | 68.84 | 70.76 | 67.95 | 70.30 | 2,390,010 | +1.71(+2.49%) |
Feb 25, 2021 | 70.46 | 71.43 | 68.39 | 68.59 | 1,427,506 | -1.87(-2.66%) |
Feb 24, 2021 | 71.23 | 71.94 | 70.13 | 70.46 | 1,520,932 | -0.60(-0.84%) |
Feb 23, 2021 | 71.60 | 72.33 | 69.70 | 71.06 | 1,953,732 | -0.72(-1.00%) |
Feb 22, 2021 | 70.07 | 72.06 | 69.51 | 71.77 | 2,242,442 | +1.66(+2.37%) |
Feb 19, 2021 | 68.86 | 71.04 | 68.86 | 70.11 | 1,547,912 | +1.51(+2.19%) |
Feb 18, 2021 | 70.78 | 70.99 | 67.92 | 68.61 | 2,330,154 | -2.99(-4.18%) |
Feb 17, 2021 | 72.25 | 72.44 | 70.53 | 71.60 | 2,376,759 | -1.20(-1.65%) |
Feb 16, 2021 | 71.60 | 72.93 | 70.84 | 72.80 | 2,080,785 | +1.20(+1.68%) |
Feb 12, 2021 | 69.82 | 71.65 | 68.89 | 71.60 | 2,621,178 | +2.10(+3.02%) |
Feb 11, 2021 | 68.21 | 69.62 | 67.76 | 69.50 | 1,978,424 | +1.39(+2.04%) |
Feb 10, 2021 | 68.42 | 70.61 | 67.32 | 68.11 | 4,427,516 | -0.67(-0.98%) |
Feb 09, 2021 | 67.48 | 68.96 | 67.04 | 68.79 | 2,744,073 | +1.20(+1.78%) |
Feb 08, 2021 | 66.85 | 68.44 | 66.67 | 67.58 | 1,729,283 | +0.93(+1.40%) |
Feb 05, 2021 | 65.66 | 67.26 | 65.36 | 66.65 | 3,171,318 | +1.38(+2.11%) |
Feb 04, 2021 | 64.32 | 65.33 | 64.17 | 65.28 | 1,127,029 | +0.98(+1.53%) |
Feb 03, 2021 | 63.42 | 64.79 | 63.00 | 64.29 | 1,795,357 | +0.91(+1.44%) |
Feb 02, 2021 | 62.16 | 63.63 | 61.67 | 63.38 | 1,492,823 | +2.03(+3.32%) |