Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.00 | 72.30 | 71.53 | 71.69 | 1,077,705 | -0.63(-0.88%) |
Apr 29, 2021 | 72.04 | 72.45 | 71.72 | 72.32 | 1,171,838 | +0.80(+1.12%) |
Apr 28, 2021 | 71.26 | 71.65 | 71.21 | 71.52 | 725,677 | +0.34(+0.47%) |
Apr 27, 2021 | 70.86 | 71.20 | 70.73 | 71.18 | 661,233 | +0.36(+0.51%) |
Apr 26, 2021 | 70.84 | 71.33 | 70.73 | 70.82 | 640,184 | +0.18(+0.25%) |
Apr 23, 2021 | 69.63 | 70.88 | 69.52 | 70.64 | 293,636 | +1.05(+1.51%) |
Apr 22, 2021 | 70.49 | 70.49 | 69.38 | 69.59 | 500,106 | -0.84(-1.19%) |
Apr 21, 2021 | 68.89 | 70.45 | 68.72 | 70.43 | 987,024 | +1.36(+1.97%) |
Apr 20, 2021 | 70.17 | 70.17 | 68.79 | 69.07 | 551,755 | -1.33(-1.89%) |
Apr 19, 2021 | 70.60 | 70.77 | 70.05 | 70.40 | 441,434 | -0.21(-0.29%) |
Apr 16, 2021 | 70.74 | 71.02 | 70.35 | 70.60 | 1,043,172 | +0.31(+0.44%) |
Apr 15, 2021 | 70.57 | 70.57 | 69.77 | 70.30 | 990,547 | +0.03(+0.04%) |
Apr 14, 2021 | 69.57 | 70.74 | 69.57 | 70.27 | 1,684,580 | +0.70(+1.01%) |
Apr 13, 2021 | 69.99 | 69.99 | 69.22 | 69.57 | 421,973 | -0.65(-0.93%) |
Apr 12, 2021 | 70.08 | 70.35 | 69.95 | 70.22 | 612,110 | +0.34(+0.49%) |
Apr 09, 2021 | 69.77 | 70.05 | 69.44 | 69.88 | 752,538 | +0.42(+0.60%) |
Apr 08, 2021 | 69.84 | 69.84 | 68.94 | 69.46 | 1,574,717 | -0.48(-0.68%) |
Apr 07, 2021 | 70.03 | 70.31 | 69.62 | 69.93 | 805,845 | -0.03(-0.04%) |
Apr 06, 2021 | 69.93 | 70.27 | 69.65 | 69.96 | 2,049,635 | +0.04(+0.05%) |
Apr 05, 2021 | 70.17 | 70.27 | 69.76 | 69.92 | 1,111,612 | +0.35(+0.50%) |
Apr 01, 2021 | 68.94 | 69.59 | 68.60 | 69.58 | 538,048 | +0.59(+0.85%) |
Mar 31, 2021 | 69.62 | 69.71 | 68.93 | 68.99 | 289,637 | -0.58(-0.83%) |
Mar 30, 2021 | 68.96 | 69.76 | 68.83 | 69.57 | 600,230 | +0.75(+1.08%) |
Mar 29, 2021 | 68.94 | 69.53 | 68.33 | 68.82 | 430,676 | -0.68(-0.98%) |
Mar 26, 2021 | 69.63 | 69.82 | 68.43 | 69.50 | 609,795 | +0.51(+0.74%) |
Mar 25, 2021 | 67.29 | 69.14 | 66.75 | 68.99 | 699,598 | +1.45(+2.15%) |
Mar 24, 2021 | 68.35 | 69.03 | 67.54 | 67.54 | 510,411 | -0.29(-0.43%) |
Mar 23, 2021 | 69.00 | 69.22 | 67.61 | 67.83 | 1,194,628 | -1.86(-2.66%) |
Mar 22, 2021 | 70.18 | 70.18 | 69.20 | 69.68 | 758,632 | -0.55(-0.79%) |
Mar 19, 2021 | 70.37 | 70.81 | 69.47 | 70.24 | 1,003,176 | -0.32(-0.45%) |
Mar 18, 2021 | 70.87 | 71.91 | 70.30 | 70.55 | 808,630 | -0.16(-0.22%) |
Mar 17, 2021 | 70.28 | 70.75 | 69.58 | 70.71 | 872,639 | +0.65(+0.93%) |
Mar 16, 2021 | 70.89 | 70.89 | 69.78 | 70.06 | 727,418 | -1.09(-1.54%) |
Mar 15, 2021 | 71.11 | 71.22 | 70.40 | 71.15 | 2,864,042 | +0.14(+0.20%) |
Mar 12, 2021 | 70.41 | 71.05 | 70.41 | 71.02 | 605,528 | +1.09(+1.57%) |
Mar 11, 2021 | 70.00 | 70.60 | 69.49 | 69.92 | 594,796 | +0.00(+0.00%) |
Mar 10, 2021 | 68.71 | 70.15 | 68.59 | 69.92 | 866,443 | +1.51(+2.21%) |
Mar 09, 2021 | 69.42 | 69.56 | 68.23 | 68.41 | 701,555 | -0.97(-1.40%) |
Mar 08, 2021 | 68.44 | 70.05 | 68.44 | 69.38 | 1,591,385 | +1.42(+2.09%) |
Mar 05, 2021 | 67.06 | 68.18 | 65.80 | 67.96 | 996,599 | +1.77(+2.68%) |
Mar 04, 2021 | 66.93 | 67.34 | 64.92 | 66.19 | 586,877 | -0.66(-0.99%) |
Mar 03, 2021 | 66.38 | 67.78 | 66.38 | 66.85 | 519,860 | +0.63(+0.95%) |
Mar 02, 2021 | 66.24 | 66.67 | 66.11 | 66.22 | 834,159 | -0.03(-0.04%) |
Mar 01, 2021 | 65.63 | 66.71 | 65.63 | 66.25 | 562,394 | +1.69(+2.61%) |
Feb 26, 2021 | 65.16 | 65.41 | 63.85 | 64.56 | 531,670 | -0.76(-1.16%) |
Feb 25, 2021 | 67.23 | 67.37 | 65.10 | 65.32 | 933,869 | -1.64(-2.45%) |
Feb 24, 2021 | 65.60 | 67.06 | 65.60 | 66.96 | 386,550 | +1.43(+2.18%) |
Feb 23, 2021 | 65.33 | 65.64 | 64.42 | 65.53 | 752,110 | +0.39(+0.60%) |
Feb 22, 2021 | 63.95 | 65.49 | 63.95 | 65.14 | 212,802 | +1.10(+1.72%) |
Feb 19, 2021 | 63.37 | 64.24 | 63.37 | 64.04 | 160,978 | +0.94(+1.48%) |
Feb 18, 2021 | 63.33 | 63.52 | 62.87 | 63.10 | 700,085 | -0.59(-0.93%) |
Feb 17, 2021 | 63.27 | 63.81 | 63.15 | 63.70 | 229,949 | +0.20(+0.32%) |
Feb 16, 2021 | 63.39 | 63.66 | 63.31 | 63.49 | 290,062 | +0.56(+0.88%) |
Feb 12, 2021 | 62.38 | 63.03 | 62.38 | 62.94 | 140,060 | +0.45(+0.71%) |
Feb 11, 2021 | 62.78 | 62.90 | 61.81 | 62.49 | 171,993 | -0.40(-0.63%) |
Feb 10, 2021 | 62.80 | 63.06 | 62.19 | 62.89 | 423,624 | +0.32(+0.50%) |
Feb 09, 2021 | 62.33 | 62.75 | 62.13 | 62.58 | 543,646 | +0.16(+0.25%) |
Feb 08, 2021 | 61.66 | 62.42 | 61.66 | 62.42 | 191,769 | +1.06(+1.72%) |
Feb 05, 2021 | 61.56 | 61.79 | 61.17 | 61.36 | 367,457 | +0.14(+0.23%) |
Feb 04, 2021 | 60.39 | 61.29 | 60.39 | 61.22 | 840,398 | +0.93(+1.54%) |
Feb 03, 2021 | 59.42 | 60.34 | 59.42 | 60.29 | 110,212 | +0.90(+1.51%) |
Feb 02, 2021 | 59.43 | 59.91 | 59.16 | 59.39 | 177,091 | +0.57(+0.96%) |