Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.63 | 79.31 | 77.83 | 78.00 | 1,002,124 | -0.96(-1.22%) |
Apr 29, 2021 | 79.92 | 80.54 | 78.44 | 78.96 | 1,032,483 | -0.18(-0.22%) |
Apr 28, 2021 | 81.84 | 82.05 | 79.10 | 79.14 | 1,181,467 | -2.49(-3.05%) |
Apr 27, 2021 | 79.83 | 82.08 | 79.64 | 81.62 | 2,165,535 | +2.12(+2.66%) |
Apr 26, 2021 | 78.85 | 79.91 | 78.63 | 79.50 | 1,456,021 | +0.88(+1.12%) |
Apr 23, 2021 | 77.22 | 78.70 | 76.87 | 78.63 | 1,308,531 | +1.62(+2.10%) |
Apr 22, 2021 | 76.56 | 77.58 | 75.78 | 77.01 | 1,375,001 | +0.51(+0.66%) |
Apr 21, 2021 | 74.84 | 76.71 | 74.19 | 76.50 | 1,427,604 | +1.38(+1.83%) |
Apr 20, 2021 | 76.41 | 77.01 | 74.33 | 75.13 | 984,533 | -1.73(-2.25%) |
Apr 19, 2021 | 77.01 | 77.51 | 76.03 | 76.85 | 1,289,506 | -0.41(-0.53%) |
Apr 16, 2021 | 74.84 | 77.35 | 74.84 | 77.26 | 1,564,176 | +2.50(+3.35%) |
Apr 15, 2021 | 74.20 | 74.79 | 72.81 | 74.76 | 1,316,314 | +0.81(+1.10%) |
Apr 14, 2021 | 72.44 | 74.58 | 72.19 | 73.94 | 1,054,409 | +2.17(+3.03%) |
Apr 13, 2021 | 72.94 | 73.16 | 71.72 | 71.77 | 654,750 | -1.46(-1.99%) |
Apr 12, 2021 | 73.54 | 73.78 | 72.69 | 73.23 | 662,682 | -0.18(-0.24%) |
Apr 09, 2021 | 72.90 | 73.41 | 72.12 | 73.41 | 655,023 | +0.98(+1.35%) |
Apr 08, 2021 | 72.56 | 72.73 | 71.33 | 72.43 | 1,065,778 | -0.18(-0.24%) |
Apr 07, 2021 | 73.40 | 73.79 | 72.34 | 72.60 | 544,959 | -0.67(-0.92%) |
Apr 06, 2021 | 73.09 | 74.03 | 72.39 | 73.28 | 861,051 | +0.34(+0.47%) |
Apr 05, 2021 | 74.29 | 74.47 | 72.94 | 72.94 | 781,863 | -1.16(-1.57%) |
Apr 01, 2021 | 73.63 | 74.63 | 73.46 | 74.10 | 1,240,994 | +0.86(+1.17%) |
Mar 31, 2021 | 74.15 | 74.54 | 73.24 | 73.24 | 1,214,733 | -0.50(-0.68%) |
Mar 30, 2021 | 71.91 | 74.12 | 71.85 | 73.74 | 1,363,431 | +1.97(+2.74%) |
Mar 29, 2021 | 72.39 | 73.51 | 71.68 | 71.77 | 1,216,821 | -1.48(-2.02%) |
Mar 26, 2021 | 72.04 | 73.27 | 71.74 | 73.25 | 1,022,039 | +2.01(+2.83%) |
Mar 25, 2021 | 69.30 | 71.59 | 68.76 | 71.24 | 1,701,416 | +1.45(+2.08%) |
Mar 24, 2021 | 70.54 | 71.36 | 69.67 | 69.78 | 955,466 | -0.05(-0.07%) |
Mar 23, 2021 | 71.14 | 71.68 | 69.35 | 69.83 | 1,054,506 | -1.92(-2.68%) |
Mar 22, 2021 | 72.37 | 72.63 | 70.98 | 71.75 | 784,208 | -0.48(-0.67%) |
Mar 19, 2021 | 72.81 | 72.91 | 71.29 | 72.23 | 1,734,426 | -0.32(-0.45%) |
Mar 18, 2021 | 73.48 | 74.40 | 72.19 | 72.56 | 924,754 | -0.49(-0.67%) |
Mar 17, 2021 | 72.94 | 73.32 | 71.73 | 73.05 | 970,942 | +0.07(+0.10%) |
Mar 16, 2021 | 73.16 | 73.91 | 72.33 | 72.97 | 921,387 | -0.24(-0.33%) |
Mar 15, 2021 | 74.42 | 74.65 | 72.45 | 73.21 | 932,757 | -1.42(-1.91%) |
Mar 12, 2021 | 74.94 | 76.07 | 74.23 | 74.64 | 1,621,431 | -0.63(-0.83%) |
Mar 11, 2021 | 74.60 | 75.69 | 72.84 | 75.26 | 1,478,195 | +0.87(+1.17%) |
Mar 10, 2021 | 73.39 | 74.74 | 72.87 | 74.40 | 1,606,838 | +1.35(+1.85%) |
Mar 09, 2021 | 73.04 | 73.99 | 72.18 | 73.05 | 1,158,384 | +0.55(+0.76%) |
Mar 08, 2021 | 71.69 | 73.91 | 71.36 | 72.49 | 1,644,639 | +0.68(+0.95%) |
Mar 05, 2021 | 71.46 | 72.58 | 69.27 | 71.81 | 1,672,733 | +1.53(+2.18%) |
Mar 04, 2021 | 72.09 | 72.81 | 67.86 | 70.27 | 2,400,316 | -2.21(-3.05%) |
Mar 03, 2021 | 73.32 | 74.84 | 72.28 | 72.48 | 1,899,732 | -0.75(-1.02%) |
Mar 02, 2021 | 72.92 | 73.79 | 72.48 | 73.23 | 1,355,307 | +0.54(+0.74%) |
Mar 01, 2021 | 71.72 | 73.00 | 71.05 | 72.70 | 2,092,544 | +1.94(+2.74%) |
Feb 26, 2021 | 69.29 | 71.22 | 68.39 | 70.76 | 2,374,513 | +1.72(+2.49%) |
Feb 25, 2021 | 70.92 | 71.90 | 68.83 | 69.04 | 1,418,250 | -1.88(-2.66%) |
Feb 24, 2021 | 71.70 | 72.41 | 70.59 | 70.92 | 1,511,071 | -0.60(-0.84%) |
Feb 23, 2021 | 72.07 | 72.80 | 70.15 | 71.52 | 1,941,064 | -0.72(-1.00%) |
Feb 22, 2021 | 70.52 | 72.53 | 69.96 | 72.24 | 2,227,902 | +1.67(+2.37%) |
Feb 19, 2021 | 69.30 | 71.50 | 69.30 | 70.57 | 1,537,875 | +1.52(+2.19%) |
Feb 18, 2021 | 71.24 | 71.46 | 68.36 | 69.06 | 2,315,046 | -3.01(-4.18%) |
Feb 17, 2021 | 72.72 | 72.92 | 70.99 | 72.07 | 2,361,349 | -1.21(-1.65%) |
Feb 16, 2021 | 72.07 | 73.41 | 71.30 | 73.28 | 2,067,294 | +1.21(+1.68%) |
Feb 12, 2021 | 70.27 | 72.11 | 69.34 | 72.07 | 2,604,182 | +2.12(+3.02%) |
Feb 11, 2021 | 68.66 | 70.08 | 68.20 | 69.95 | 1,965,596 | +1.40(+2.03%) |
Feb 10, 2021 | 68.87 | 71.07 | 67.76 | 68.56 | 4,398,808 | -0.68(-0.98%) |
Feb 09, 2021 | 67.92 | 69.41 | 67.47 | 69.24 | 2,726,281 | +1.21(+1.78%) |
Feb 08, 2021 | 67.29 | 68.89 | 67.11 | 68.02 | 1,718,070 | +0.94(+1.40%) |
Feb 05, 2021 | 66.09 | 67.70 | 65.79 | 67.09 | 3,150,756 | +1.39(+2.11%) |
Feb 04, 2021 | 64.74 | 65.76 | 64.59 | 65.70 | 1,119,722 | +0.99(+1.53%) |
Feb 03, 2021 | 63.84 | 65.22 | 63.41 | 64.71 | 1,783,716 | +0.92(+1.44%) |
Feb 02, 2021 | 62.56 | 64.05 | 62.08 | 63.79 | 1,483,144 | +2.05(+3.32%) |