Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.05 | 78.98 | 76.96 | 77.10 | 321,900 | -1.56(-1.98%) |
Apr 29, 2021 | 79.09 | 79.57 | 78.12 | 78.66 | 171,183 | +0.73(+0.94%) |
Apr 28, 2021 | 78.89 | 78.92 | 77.46 | 77.93 | 201,211 | -0.56(-0.71%) |
Apr 27, 2021 | 77.84 | 78.63 | 77.07 | 78.49 | 242,036 | +0.54(+0.69%) |
Apr 26, 2021 | 78.82 | 79.30 | 77.72 | 77.95 | 272,317 | +0.77(+1.00%) |
Apr 23, 2021 | 74.37 | 77.41 | 74.37 | 77.18 | 581,800 | +2.88(+3.88%) |
Apr 22, 2021 | 74.82 | 76.13 | 73.59 | 74.30 | 293,523 | -1.20(-1.59%) |
Apr 21, 2021 | 73.70 | 75.75 | 73.31 | 75.50 | 751,145 | +2.15(+2.93%) |
Apr 20, 2021 | 76.55 | 78.39 | 72.69 | 73.35 | 661,924 | -5.05(-6.44%) |
Apr 19, 2021 | 78.27 | 79.43 | 77.93 | 78.40 | 450,861 | +0.20(+0.26%) |
Apr 16, 2021 | 77.26 | 78.54 | 76.72 | 78.20 | 257,000 | +1.84(+2.41%) |
Apr 15, 2021 | 77.40 | 77.45 | 75.08 | 76.36 | 234,186 | -0.45(-0.59%) |
Apr 14, 2021 | 75.30 | 77.83 | 75.30 | 76.81 | 301,441 | +1.04(+1.37%) |
Apr 13, 2021 | 76.25 | 77.12 | 75.30 | 75.77 | 392,520 | -1.29(-1.67%) |
Apr 12, 2021 | 77.44 | 78.14 | 76.59 | 77.06 | 310,073 | +0.32(+0.42%) |
Apr 09, 2021 | 76.73 | 77.19 | 75.93 | 76.74 | 299,000 | +0.68(+0.89%) |
Apr 08, 2021 | 75.65 | 76.30 | 74.26 | 76.06 | 354,941 | -0.33(-0.43%) |
Apr 07, 2021 | 76.85 | 77.53 | 75.87 | 76.39 | 340,391 | +0.33(+0.43%) |
Apr 06, 2021 | 75.52 | 76.61 | 74.91 | 76.06 | 395,630 | +0.36(+0.48%) |
Apr 05, 2021 | 77.13 | 77.25 | 75.00 | 75.70 | 369,004 | -0.42(-0.55%) |
Apr 01, 2021 | 75.77 | 76.40 | 75.02 | 76.12 | 528,900 | +0.32(+0.42%) |
Mar 31, 2021 | 77.83 | 78.64 | 75.71 | 75.80 | 620,454 | -2.72(-3.46%) |
Mar 30, 2021 | 77.62 | 78.80 | 77.23 | 78.52 | 269,549 | +1.97(+2.57%) |
Mar 29, 2021 | 77.36 | 78.26 | 75.27 | 76.55 | 318,804 | -2.43(-3.08%) |
Mar 26, 2021 | 79.39 | 80.67 | 77.39 | 78.98 | 323,400 | +1.17(+1.50%) |
Mar 25, 2021 | 74.68 | 78.19 | 73.60 | 77.81 | 526,582 | +2.92(+3.90%) |
Mar 24, 2021 | 77.31 | 78.48 | 74.84 | 74.89 | 331,845 | -0.59(-0.78%) |
Mar 23, 2021 | 78.07 | 78.22 | 75.18 | 75.48 | 399,438 | -3.32(-4.21%) |
Mar 22, 2021 | 80.59 | 80.59 | 77.74 | 78.80 | 350,432 | -2.74(-3.36%) |
Mar 19, 2021 | 80.88 | 82.78 | 80.02 | 81.54 | 1,215,100 | -0.95(-1.15%) |
Mar 18, 2021 | 85.49 | 87.84 | 81.90 | 82.49 | 623,022 | -1.54(-1.83%) |
Mar 17, 2021 | 83.70 | 84.54 | 82.83 | 84.03 | 421,224 | +0.83(+1.00%) |
Mar 16, 2021 | 83.94 | 84.17 | 81.38 | 83.20 | 392,288 | +0.20(+0.24%) |
Mar 15, 2021 | 84.37 | 84.45 | 81.78 | 83.00 | 406,116 | -0.08(-0.10%) |
Mar 12, 2021 | 81.03 | 83.47 | 81.03 | 83.08 | 417,100 | +2.51(+3.12%) |
Mar 11, 2021 | 79.41 | 80.74 | 78.77 | 80.57 | 303,072 | +1.10(+1.38%) |
Mar 10, 2021 | 77.88 | 80.63 | 77.88 | 79.47 | 598,827 | +0.69(+0.88%) |
Mar 09, 2021 | 80.99 | 80.99 | 77.97 | 78.78 | 720,893 | -3.17(-3.87%) |
Mar 08, 2021 | 80.00 | 82.64 | 79.77 | 81.95 | 337,715 | +2.52(+3.17%) |
Mar 05, 2021 | 77.67 | 79.67 | 76.86 | 79.43 | 606,100 | +3.10(+4.06%) |
Mar 04, 2021 | 76.50 | 78.27 | 75.06 | 76.33 | 401,251 | -0.18(-0.24%) |
Mar 03, 2021 | 75.84 | 78.50 | 75.80 | 76.51 | 270,050 | +0.92(+1.22%) |
Mar 02, 2021 | 76.01 | 76.90 | 75.34 | 75.59 | 302,856 | -0.85(-1.11%) |
Mar 01, 2021 | 75.00 | 77.07 | 74.81 | 76.44 | 374,824 | +2.78(+3.77%) |
Feb 26, 2021 | 76.47 | 77.58 | 73.46 | 73.66 | 773,900 | -3.29(-4.28%) |
Feb 25, 2021 | 76.00 | 77.30 | 74.08 | 76.95 | 1,398,939 | +1.67(+2.22%) |
Feb 24, 2021 | 72.93 | 75.43 | 72.84 | 75.28 | 449,661 | +2.57(+3.53%) |
Feb 23, 2021 | 71.43 | 73.37 | 70.72 | 72.71 | 543,792 | +1.37(+1.92%) |
Feb 22, 2021 | 69.36 | 72.20 | 69.02 | 71.34 | 443,647 | +2.50(+3.63%) |
Feb 19, 2021 | 68.14 | 69.09 | 67.64 | 68.84 | 288,500 | +1.43(+2.12%) |
Feb 18, 2021 | 68.82 | 69.19 | 67.26 | 67.41 | 295,352 | -1.84(-2.66%) |
Feb 17, 2021 | 71.99 | 71.99 | 68.62 | 69.25 | 251,896 | -0.59(-0.84%) |
Feb 16, 2021 | 70.00 | 70.96 | 69.54 | 69.84 | 277,432 | +0.66(+0.95%) |
Feb 12, 2021 | 67.42 | 69.29 | 67.09 | 69.18 | 354,600 | +1.38(+2.04%) |
Feb 11, 2021 | 67.86 | 68.61 | 66.59 | 67.80 | 378,288 | -0.22(-0.32%) |
Feb 10, 2021 | 68.04 | 69.33 | 67.64 | 68.02 | 483,214 | -0.03(-0.04%) |
Feb 09, 2021 | 66.97 | 68.24 | 65.98 | 68.05 | 272,752 | +1.21(+1.81%) |
Feb 08, 2021 | 66.02 | 66.93 | 65.73 | 66.84 | 249,794 | +1.20(+1.83%) |
Feb 05, 2021 | 66.11 | 66.47 | 65.17 | 65.64 | 218,000 | +0.20(+0.31%) |
Feb 04, 2021 | 64.08 | 65.91 | 63.80 | 65.44 | 237,717 | +2.16(+3.41%) |
Feb 03, 2021 | 62.81 | 63.59 | 62.42 | 63.28 | 382,159 | +0.25(+0.40%) |
Feb 02, 2021 | 62.43 | 63.69 | 61.89 | 63.03 | 298,403 | +1.49(+2.42%) |