Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.04 | 71.74 | 68.39 | 69.81 | 289,300 | +0.01(+0.01%) |
Apr 29, 2021 | 72.01 | 72.18 | 68.43 | 69.80 | 290,534 | -1.70(-2.38%) |
Apr 28, 2021 | 69.15 | 72.06 | 68.27 | 71.50 | 379,332 | +1.74(+2.49%) |
Apr 27, 2021 | 71.80 | 71.80 | 69.47 | 69.76 | 226,545 | -1.29(-1.82%) |
Apr 26, 2021 | 70.12 | 71.05 | 69.11 | 71.05 | 274,519 | +1.43(+2.05%) |
Apr 23, 2021 | 66.80 | 70.06 | 66.80 | 69.62 | 452,300 | +2.77(+4.14%) |
Apr 22, 2021 | 68.12 | 69.50 | 66.12 | 66.85 | 555,343 | -1.26(-1.85%) |
Apr 21, 2021 | 63.70 | 68.17 | 62.25 | 68.11 | 822,283 | +4.03(+6.29%) |
Apr 20, 2021 | 64.57 | 64.77 | 62.37 | 64.08 | 852,917 | -0.41(-0.64%) |
Apr 19, 2021 | 66.68 | 66.68 | 62.41 | 64.49 | 1,071,186 | -2.40(-3.59%) |
Apr 16, 2021 | 69.76 | 70.09 | 66.81 | 66.89 | 2,143,700 | -4.12(-5.80%) |
Apr 15, 2021 | 72.40 | 72.70 | 70.80 | 71.01 | 631,329 | -0.26(-0.36%) |
Apr 14, 2021 | 73.83 | 74.65 | 71.15 | 71.27 | 371,926 | -2.17(-2.95%) |
Apr 13, 2021 | 72.64 | 73.88 | 71.88 | 73.44 | 335,595 | +1.40(+1.94%) |
Apr 12, 2021 | 71.71 | 72.71 | 70.19 | 72.04 | 425,368 | -0.27(-0.37%) |
Apr 09, 2021 | 71.69 | 73.10 | 71.05 | 72.31 | 660,200 | +0.05(+0.07%) |
Apr 08, 2021 | 69.09 | 72.39 | 68.99 | 72.26 | 708,041 | +3.83(+5.60%) |
Apr 07, 2021 | 68.04 | 69.87 | 67.57 | 68.43 | 597,853 | +0.46(+0.68%) |
Apr 06, 2021 | 64.21 | 69.17 | 64.21 | 67.97 | 527,891 | +3.38(+5.23%) |
Apr 05, 2021 | 65.50 | 65.81 | 63.40 | 64.59 | 544,494 | +0.19(+0.30%) |
Apr 01, 2021 | 64.70 | 65.35 | 63.70 | 64.40 | 977,200 | +1.59(+2.53%) |
Mar 31, 2021 | 60.80 | 63.48 | 60.20 | 62.81 | 617,005 | +3.13(+5.24%) |
Mar 30, 2021 | 58.01 | 60.36 | 57.31 | 59.68 | 722,467 | +0.85(+1.44%) |
Mar 29, 2021 | 60.53 | 61.02 | 57.51 | 58.83 | 772,921 | -1.52(-2.52%) |
Mar 26, 2021 | 61.00 | 61.60 | 58.00 | 60.35 | 653,400 | -0.19(-0.31%) |
Mar 25, 2021 | 58.81 | 61.04 | 57.24 | 60.54 | 841,719 | +0.46(+0.77%) |
Mar 24, 2021 | 64.35 | 64.77 | 60.02 | 60.08 | 922,029 | -3.92(-6.13%) |
Mar 23, 2021 | 65.65 | 66.17 | 63.87 | 64.00 | 485,174 | -1.63(-2.48%) |
Mar 22, 2021 | 63.86 | 68.15 | 63.86 | 65.63 | 748,752 | +2.40(+3.80%) |
Mar 19, 2021 | 64.06 | 65.75 | 62.66 | 63.23 | 680,800 | -0.42(-0.66%) |
Mar 18, 2021 | 66.51 | 67.03 | 63.28 | 63.65 | 952,657 | -5.07(-7.38%) |
Mar 17, 2021 | 68.25 | 69.15 | 65.65 | 68.72 | 925,323 | -1.88(-2.66%) |
Mar 16, 2021 | 72.79 | 73.00 | 69.79 | 70.60 | 827,076 | -1.65(-2.28%) |
Mar 15, 2021 | 70.09 | 73.99 | 69.11 | 72.25 | 930,148 | +3.13(+4.53%) |
Mar 12, 2021 | 65.21 | 69.12 | 62.81 | 69.12 | 1,426,800 | +4.58(+7.10%) |
Mar 11, 2021 | 60.12 | 64.68 | 58.80 | 64.54 | 1,277,976 | +6.39(+10.99%) |
Mar 10, 2021 | 61.21 | 62.34 | 57.45 | 58.15 | 946,953 | -1.34(-2.25%) |
Mar 09, 2021 | 58.23 | 60.54 | 57.23 | 59.49 | 1,253,659 | +5.40(+9.98%) |
Mar 08, 2021 | 58.44 | 59.51 | 53.87 | 54.09 | 1,314,870 | -4.37(-7.48%) |
Mar 05, 2021 | 62.88 | 62.96 | 52.84 | 58.46 | 2,205,200 | -2.77(-4.52%) |
Mar 04, 2021 | 66.75 | 68.16 | 58.29 | 61.23 | 1,524,682 | -6.33(-9.37%) |
Mar 03, 2021 | 71.16 | 71.75 | 67.50 | 67.56 | 477,828 | -3.88(-5.43%) |
Mar 02, 2021 | 72.58 | 72.76 | 70.55 | 71.44 | 617,278 | -0.72(-1.00%) |
Mar 01, 2021 | 71.30 | 72.36 | 70.43 | 72.16 | 684,461 | +3.74(+5.47%) |
Feb 26, 2021 | 69.47 | 69.98 | 66.42 | 68.42 | 889,500 | -1.50(-2.15%) |
Feb 25, 2021 | 73.39 | 73.50 | 69.10 | 69.92 | 712,321 | -3.55(-4.83%) |
Feb 24, 2021 | 75.50 | 75.97 | 72.71 | 73.47 | 671,298 | -1.64(-2.18%) |
Feb 23, 2021 | 77.97 | 80.10 | 71.80 | 75.11 | 1,258,760 | -5.74(-7.10%) |
Feb 22, 2021 | 78.78 | 82.53 | 77.30 | 80.85 | 1,104,881 | +3.35(+4.32%) |
Feb 19, 2021 | 74.40 | 78.07 | 73.37 | 77.50 | 1,230,500 | +3.87(+5.26%) |
Feb 18, 2021 | 69.40 | 73.90 | 68.46 | 73.63 | 811,020 | +2.78(+3.92%) |
Feb 17, 2021 | 70.73 | 71.06 | 67.79 | 70.85 | 798,880 | -0.80(-1.12%) |
Feb 16, 2021 | 73.78 | 74.80 | 71.10 | 71.65 | 642,010 | -1.37(-1.88%) |
Feb 12, 2021 | 73.24 | 75.57 | 72.62 | 73.02 | 863,200 | -0.38(-0.52%) |
Feb 11, 2021 | 73.02 | 74.20 | 71.94 | 73.40 | 1,039,293 | +2.10(+2.95%) |
Feb 10, 2021 | 71.98 | 74.33 | 70.82 | 71.30 | 3,669,287 | -1.50(-2.06%) |
Feb 09, 2021 | 68.64 | 73.64 | 68.50 | 72.80 | 881,837 | +0.79(+1.10%) |
Feb 08, 2021 | 72.50 | 73.65 | 70.00 | 72.01 | 482,171 | -0.48(-0.66%) |
Feb 05, 2021 | 73.93 | 76.02 | 70.60 | 72.49 | 546,200 | -0.11(-0.15%) |
Feb 04, 2021 | 78.10 | 81.97 | 71.52 | 72.60 | 1,323,906 | -2.18(-2.92%) |
Feb 03, 2021 | 72.39 | 75.09 | 71.93 | 74.78 | 390,933 | +2.92(+4.06%) |
Feb 02, 2021 | 71.75 | 72.70 | 68.50 | 71.86 | 299,351 | +1.12(+1.58%) |