Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.52 | 68.78 | 68.08 | 68.47 | 361,846 | -0.72(-1.04%) |
Apr 29, 2021 | 68.91 | 69.29 | 67.90 | 69.19 | 561,756 | +0.89(+1.30%) |
Apr 28, 2021 | 68.64 | 68.74 | 68.18 | 68.30 | 233,233 | -0.57(-0.83%) |
Apr 27, 2021 | 68.81 | 69.12 | 68.42 | 68.87 | 226,899 | -0.05(-0.07%) |
Apr 26, 2021 | 69.46 | 69.56 | 68.72 | 68.92 | 237,516 | -0.23(-0.33%) |
Apr 23, 2021 | 68.07 | 69.61 | 67.85 | 69.15 | 444,788 | +0.93(+1.36%) |
Apr 22, 2021 | 69.43 | 69.46 | 67.80 | 68.22 | 538,181 | -1.26(-1.82%) |
Apr 21, 2021 | 68.02 | 69.57 | 68.02 | 69.49 | 358,885 | +1.27(+1.87%) |
Apr 20, 2021 | 68.77 | 68.91 | 67.68 | 68.21 | 423,525 | -1.09(-1.57%) |
Apr 19, 2021 | 69.43 | 69.53 | 68.85 | 69.30 | 384,473 | -0.45(-0.65%) |
Apr 16, 2021 | 69.72 | 69.98 | 69.42 | 69.75 | 309,285 | +0.61(+0.89%) |
Apr 15, 2021 | 68.51 | 69.23 | 68.51 | 69.14 | 196,864 | +1.20(+1.77%) |
Apr 14, 2021 | 67.68 | 68.59 | 67.67 | 67.94 | 407,186 | +0.28(+0.41%) |
Apr 13, 2021 | 67.63 | 67.94 | 67.16 | 67.66 | 325,564 | -0.31(-0.45%) |
Apr 12, 2021 | 67.90 | 68.11 | 67.64 | 67.97 | 248,279 | -0.15(-0.22%) |
Apr 09, 2021 | 67.25 | 68.21 | 67.15 | 68.11 | 303,918 | +1.10(+1.64%) |
Apr 08, 2021 | 66.69 | 67.02 | 66.36 | 67.02 | 295,852 | +0.30(+0.44%) |
Apr 07, 2021 | 66.62 | 67.04 | 66.38 | 66.72 | 260,878 | +0.04(+0.06%) |
Apr 06, 2021 | 66.89 | 67.16 | 66.51 | 66.68 | 324,684 | -0.39(-0.59%) |
Apr 05, 2021 | 66.58 | 67.44 | 66.56 | 67.08 | 534,316 | +1.48(+2.26%) |
Apr 01, 2021 | 65.36 | 65.64 | 64.92 | 65.60 | 623,635 | +0.53(+0.82%) |
Mar 31, 2021 | 65.22 | 65.65 | 65.01 | 65.06 | 424,696 | -0.24(-0.36%) |
Mar 30, 2021 | 65.46 | 65.65 | 64.93 | 65.30 | 655,957 | -0.39(-0.59%) |
Mar 29, 2021 | 64.74 | 66.00 | 64.62 | 65.68 | 847,141 | +0.40(+0.62%) |
Mar 26, 2021 | 64.11 | 65.39 | 63.75 | 65.28 | 836,307 | +1.73(+2.72%) |
Mar 25, 2021 | 62.21 | 63.72 | 61.40 | 63.55 | 946,738 | +0.78(+1.24%) |
Mar 24, 2021 | 63.20 | 64.15 | 62.77 | 62.77 | 430,671 | +0.04(+0.06%) |
Mar 23, 2021 | 63.61 | 64.06 | 62.50 | 62.73 | 810,024 | -1.26(-1.97%) |
Mar 22, 2021 | 63.33 | 64.26 | 63.13 | 63.99 | 480,953 | +0.47(+0.75%) |
Mar 19, 2021 | 64.35 | 64.35 | 63.12 | 63.52 | 769,682 | -1.02(-1.58%) |
Mar 18, 2021 | 64.90 | 65.93 | 64.38 | 64.53 | 646,663 | -0.56(-0.86%) |
Mar 17, 2021 | 64.47 | 65.21 | 64.17 | 65.09 | 568,000 | +0.74(+1.15%) |
Mar 16, 2021 | 64.75 | 64.80 | 64.15 | 64.35 | 464,523 | -0.46(-0.72%) |
Mar 15, 2021 | 64.52 | 64.92 | 63.58 | 64.82 | 509,335 | +0.63(+0.98%) |
Mar 12, 2021 | 63.17 | 64.24 | 63.12 | 64.19 | 590,559 | +1.17(+1.86%) |
Mar 11, 2021 | 62.81 | 63.65 | 62.46 | 63.01 | 529,503 | +0.73(+1.17%) |
Mar 10, 2021 | 61.22 | 62.63 | 61.19 | 62.28 | 879,923 | +1.82(+3.00%) |
Mar 09, 2021 | 60.79 | 61.65 | 60.44 | 60.47 | 602,930 | +0.12(+0.20%) |
Mar 08, 2021 | 59.78 | 61.63 | 59.42 | 60.35 | 1,276,932 | +1.16(+1.97%) |
Mar 05, 2021 | 58.20 | 59.49 | 56.51 | 59.18 | 1,629,128 | +2.08(+3.65%) |
Mar 04, 2021 | 58.45 | 59.08 | 55.67 | 57.10 | 1,374,870 | -1.26(-2.16%) |
Mar 03, 2021 | 58.83 | 59.46 | 58.34 | 58.36 | 935,380 | -0.50(-0.86%) |
Mar 02, 2021 | 59.42 | 59.67 | 58.79 | 58.87 | 483,357 | -0.47(-0.80%) |
Mar 01, 2021 | 58.62 | 59.86 | 58.61 | 59.34 | 469,248 | +2.26(+3.96%) |
Feb 26, 2021 | 58.97 | 58.98 | 57.03 | 57.08 | 769,884 | -1.76(-2.99%) |
Feb 25, 2021 | 61.03 | 61.05 | 58.43 | 58.84 | 1,447,909 | -2.08(-3.42%) |
Feb 24, 2021 | 59.12 | 61.11 | 58.92 | 60.92 | 683,053 | +1.54(+2.59%) |
Feb 23, 2021 | 59.13 | 59.78 | 57.96 | 59.38 | 925,298 | +0.07(+0.12%) |
Feb 22, 2021 | 58.43 | 59.77 | 58.42 | 59.31 | 320,406 | +0.14(+0.23%) |
Feb 19, 2021 | 59.46 | 59.74 | 59.07 | 59.17 | 399,886 | -0.01(-0.02%) |
Feb 18, 2021 | 58.89 | 59.38 | 58.40 | 59.18 | 466,632 | -0.42(-0.71%) |
Feb 17, 2021 | 58.89 | 59.72 | 58.61 | 59.61 | 318,781 | +0.36(+0.60%) |
Feb 16, 2021 | 59.51 | 59.58 | 58.98 | 59.25 | 274,609 | +0.23(+0.38%) |
Feb 12, 2021 | 58.72 | 59.06 | 58.58 | 59.02 | 209,314 | +0.17(+0.29%) |
Feb 11, 2021 | 59.03 | 59.28 | 58.23 | 58.86 | 199,555 | +0.04(+0.07%) |
Feb 10, 2021 | 59.06 | 59.10 | 58.02 | 58.82 | 276,799 | +0.22(+0.37%) |
Feb 09, 2021 | 58.36 | 58.84 | 58.11 | 58.60 | 143,084 | +0.03(+0.05%) |
Feb 08, 2021 | 58.17 | 58.58 | 58.07 | 58.57 | 295,312 | +0.87(+1.51%) |
Feb 05, 2021 | 58.02 | 58.10 | 57.49 | 57.70 | 201,108 | +0.33(+0.57%) |
Feb 04, 2021 | 56.37 | 57.40 | 56.37 | 57.38 | 230,668 | +1.21(+2.16%) |
Feb 03, 2021 | 55.78 | 56.43 | 55.46 | 56.16 | 362,345 | +0.11(+0.19%) |
Feb 02, 2021 | 55.18 | 56.57 | 55.18 | 56.05 | 268,504 | +1.77(+3.25%) |