Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.27 | 72.48 | 71.99 | 72.20 | 300,900 | -0.36(-0.50%) |
Apr 29, 2021 | 72.77 | 72.77 | 72.07 | 72.56 | 591,281 | +0.01(+0.01%) |
Apr 28, 2021 | 72.45 | 72.73 | 72.38 | 72.55 | 644,559 | +0.25(+0.35%) |
Apr 27, 2021 | 72.43 | 72.43 | 72.08 | 72.30 | 360,844 | +0.04(+0.06%) |
Apr 26, 2021 | 72.23 | 72.40 | 72.12 | 72.26 | 308,611 | +0.15(+0.21%) |
Apr 23, 2021 | 71.70 | 72.31 | 71.53 | 72.11 | 388,400 | +0.55(+0.77%) |
Apr 22, 2021 | 72.24 | 72.31 | 71.47 | 71.56 | 382,327 | -0.69(-0.96%) |
Apr 21, 2021 | 71.55 | 72.25 | 71.50 | 72.25 | 435,099 | +0.71(+0.99%) |
Apr 20, 2021 | 71.66 | 71.74 | 71.33 | 71.54 | 272,681 | -0.35(-0.49%) |
Apr 19, 2021 | 72.31 | 72.31 | 71.73 | 71.89 | 436,434 | -0.42(-0.58%) |
Apr 16, 2021 | 72.20 | 72.41 | 72.02 | 72.31 | 285,000 | +0.37(+0.51%) |
Apr 15, 2021 | 71.70 | 71.99 | 71.51 | 71.94 | 319,830 | +0.58(+0.81%) |
Apr 14, 2021 | 71.28 | 71.64 | 71.13 | 71.36 | 315,827 | +0.18(+0.25%) |
Apr 13, 2021 | 71.28 | 71.29 | 70.96 | 71.18 | 337,733 | -0.07(-0.10%) |
Apr 12, 2021 | 71.24 | 71.29 | 71.02 | 71.25 | 384,711 | +0.03(+0.04%) |
Apr 09, 2021 | 70.97 | 71.24 | 70.68 | 71.22 | 1,007,100 | +0.45(+0.64%) |
Apr 08, 2021 | 70.73 | 70.77 | 70.47 | 70.77 | 507,359 | +0.23(+0.33%) |
Apr 07, 2021 | 70.63 | 70.70 | 70.35 | 70.54 | 523,006 | -0.05(-0.07%) |
Apr 06, 2021 | 70.48 | 70.74 | 70.40 | 70.59 | 747,948 | -0.02(-0.03%) |
Apr 05, 2021 | 70.29 | 70.74 | 70.28 | 70.61 | 701,227 | +0.73(+1.04%) |
Apr 01, 2021 | 69.37 | 69.88 | 69.29 | 69.88 | 264,100 | +0.60(+0.87%) |
Mar 31, 2021 | 69.44 | 69.48 | 69.19 | 69.28 | 461,683 | +0.03(+0.04%) |
Mar 30, 2021 | 69.54 | 69.54 | 69.02 | 69.25 | 544,570 | -0.25(-0.36%) |
Mar 29, 2021 | 69.57 | 69.73 | 69.09 | 69.50 | 315,837 | -0.07(-0.10%) |
Mar 26, 2021 | 68.75 | 69.61 | 68.46 | 69.57 | 942,600 | +1.25(+1.83%) |
Mar 25, 2021 | 67.74 | 68.46 | 67.29 | 68.32 | 378,690 | +0.54(+0.80%) |
Mar 24, 2021 | 68.39 | 68.64 | 67.78 | 67.78 | 318,160 | -0.26(-0.38%) |
Mar 23, 2021 | 68.78 | 68.78 | 67.85 | 68.04 | 385,620 | -0.82(-1.19%) |
Mar 22, 2021 | 68.61 | 69.10 | 68.39 | 68.86 | 354,987 | +0.32(+0.47%) |
Mar 19, 2021 | 68.53 | 68.77 | 67.77 | 68.54 | 411,300 | +0.07(+0.10%) |
Mar 18, 2021 | 68.96 | 69.55 | 68.42 | 68.47 | 589,346 | -0.61(-0.88%) |
Mar 17, 2021 | 68.50 | 69.08 | 68.27 | 69.08 | 292,736 | +0.59(+0.86%) |
Mar 16, 2021 | 68.76 | 68.76 | 68.38 | 68.49 | 257,186 | -0.24(-0.35%) |
Mar 15, 2021 | 68.91 | 68.91 | 68.10 | 68.73 | 346,140 | +0.10(+0.15%) |
Mar 12, 2021 | 68.30 | 68.65 | 68.18 | 68.63 | 397,500 | +0.46(+0.67%) |
Mar 11, 2021 | 68.06 | 68.56 | 67.93 | 68.17 | 402,945 | +0.29(+0.43%) |
Mar 10, 2021 | 67.68 | 68.07 | 67.39 | 67.88 | 705,301 | +0.78(+1.16%) |
Mar 09, 2021 | 67.56 | 67.73 | 66.98 | 67.10 | 327,491 | +0.24(+0.36%) |
Mar 08, 2021 | 67.02 | 67.72 | 66.79 | 66.86 | 450,003 | +0.22(+0.33%) |
Mar 05, 2021 | 66.15 | 66.81 | 64.85 | 66.64 | 288,300 | +1.27(+1.94%) |
Mar 04, 2021 | 66.20 | 66.45 | 64.58 | 65.37 | 559,004 | -0.85(-1.28%) |
Mar 03, 2021 | 66.25 | 66.92 | 66.14 | 66.22 | 423,015 | -0.14(-0.21%) |
Mar 02, 2021 | 66.92 | 66.93 | 66.30 | 66.36 | 730,363 | -0.40(-0.60%) |
Mar 01, 2021 | 65.98 | 67.11 | 65.98 | 66.76 | 349,527 | +1.45(+2.22%) |
Feb 26, 2021 | 66.46 | 66.46 | 65.09 | 65.31 | 801,600 | -1.04(-1.57%) |
Feb 25, 2021 | 67.89 | 67.89 | 66.11 | 66.35 | 383,569 | -1.55(-2.28%) |
Feb 24, 2021 | 66.65 | 67.96 | 66.65 | 67.90 | 355,330 | +1.06(+1.59%) |
Feb 23, 2021 | 66.55 | 67.00 | 66.04 | 66.84 | 801,565 | -0.01(-0.01%) |
Feb 22, 2021 | 66.43 | 67.12 | 66.43 | 66.85 | 298,191 | -0.07(-0.10%) |
Feb 19, 2021 | 66.94 | 67.13 | 66.83 | 66.92 | 321,300 | +0.44(+0.66%) |
Feb 18, 2021 | 66.53 | 66.70 | 66.15 | 66.48 | 248,545 | -0.26(-0.39%) |
Feb 17, 2021 | 66.73 | 66.81 | 66.15 | 66.74 | 332,912 | -0.08(-0.12%) |
Feb 16, 2021 | 66.98 | 67.04 | 66.71 | 66.82 | 357,708 | +0.23(+0.35%) |
Feb 12, 2021 | 66.08 | 66.59 | 66.00 | 66.59 | 430,600 | +0.45(+0.68%) |
Feb 11, 2021 | 66.09 | 66.22 | 65.72 | 66.14 | 307,936 | +0.34(+0.52%) |
Feb 10, 2021 | 66.02 | 66.21 | 65.49 | 65.80 | 263,576 | +0.08(+0.12%) |
Feb 09, 2021 | 65.47 | 65.83 | 65.33 | 65.72 | 199,806 | +0.25(+0.38%) |
Feb 08, 2021 | 65.19 | 65.47 | 65.02 | 65.47 | 200,236 | +0.61(+0.94%) |
Feb 05, 2021 | 65.00 | 65.11 | 64.73 | 64.86 | 274,600 | +0.41(+0.64%) |
Feb 04, 2021 | 63.46 | 64.45 | 63.46 | 64.45 | 261,601 | +1.07(+1.69%) |
Feb 03, 2021 | 63.38 | 63.59 | 63.17 | 63.38 | 504,958 | +0.04(+0.06%) |
Feb 02, 2021 | 62.72 | 63.64 | 62.72 | 63.34 | 235,366 | +1.09(+1.75%) |