Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 66.77 | 67.30 | 65.19 | 65.28 | 260,432 | -1.71(-2.55%) |
Apr 29, 2021 | 67.75 | 68.19 | 66.53 | 66.99 | 195,434 | -0.17(-0.25%) |
Apr 28, 2021 | 68.30 | 68.30 | 66.83 | 67.16 | 169,325 | -0.83(-1.22%) |
Apr 27, 2021 | 68.34 | 68.43 | 67.71 | 67.99 | 148,087 | -0.15(-0.22%) |
Apr 26, 2021 | 68.49 | 68.88 | 67.67 | 68.14 | 155,402 | -0.07(-0.10%) |
Apr 23, 2021 | 67.70 | 68.82 | 67.42 | 68.20 | 205,241 | +0.81(+1.20%) |
Apr 22, 2021 | 68.46 | 68.49 | 67.22 | 67.40 | 245,861 | -1.13(-1.65%) |
Apr 21, 2021 | 68.12 | 68.69 | 67.82 | 68.52 | 187,759 | +0.41(+0.61%) |
Apr 20, 2021 | 69.46 | 69.55 | 67.66 | 68.11 | 175,938 | -1.15(-1.66%) |
Apr 19, 2021 | 68.93 | 69.37 | 68.53 | 69.26 | 215,183 | +0.20(+0.29%) |
Apr 16, 2021 | 69.26 | 69.77 | 68.60 | 69.06 | 221,936 | +0.27(+0.40%) |
Apr 15, 2021 | 68.32 | 69.10 | 67.78 | 68.79 | 332,509 | +1.04(+1.54%) |
Apr 14, 2021 | 67.57 | 68.72 | 67.02 | 67.74 | 249,503 | +0.04(+0.06%) |
Apr 13, 2021 | 66.11 | 68.09 | 65.52 | 67.71 | 289,486 | +1.40(+2.11%) |
Apr 12, 2021 | 66.43 | 66.93 | 65.58 | 66.30 | 497,950 | -0.37(-0.56%) |
Apr 09, 2021 | 68.05 | 68.24 | 66.25 | 66.68 | 6,967,098 | -1.68(-2.46%) |
Apr 08, 2021 | 67.20 | 68.58 | 65.90 | 68.36 | 956,950 | +1.38(+2.07%) |
Apr 07, 2021 | 66.46 | 67.11 | 64.87 | 66.98 | 1,945,297 | +5.10(+8.24%) |
Apr 06, 2021 | 61.70 | 62.16 | 61.08 | 61.88 | 227,918 | +0.44(+0.72%) |
Apr 05, 2021 | 60.51 | 62.27 | 60.51 | 61.44 | 247,039 | +0.53(+0.88%) |
Apr 01, 2021 | 59.64 | 60.93 | 59.64 | 60.91 | 176,122 | +1.53(+2.58%) |
Mar 31, 2021 | 58.63 | 60.93 | 58.63 | 59.37 | 462,062 | +0.47(+0.79%) |
Mar 30, 2021 | 57.96 | 59.35 | 57.22 | 58.90 | 192,656 | +0.60(+1.03%) |
Mar 29, 2021 | 59.15 | 60.24 | 58.18 | 58.30 | 278,636 | -1.19(-2.00%) |
Mar 26, 2021 | 57.91 | 59.50 | 57.73 | 59.49 | 146,091 | +1.75(+3.03%) |
Mar 25, 2021 | 57.02 | 57.99 | 56.16 | 57.74 | 265,344 | +0.21(+0.36%) |
Mar 24, 2021 | 58.94 | 59.80 | 57.53 | 57.54 | 256,217 | -1.06(-1.80%) |
Mar 23, 2021 | 60.65 | 61.06 | 58.49 | 58.59 | 274,989 | -2.22(-3.65%) |
Mar 22, 2021 | 60.04 | 61.64 | 59.85 | 60.81 | 195,830 | +0.41(+0.68%) |
Mar 19, 2021 | 60.25 | 60.91 | 58.87 | 60.40 | 784,535 | -0.28(-0.46%) |
Mar 18, 2021 | 63.57 | 64.06 | 60.41 | 60.68 | 340,290 | -3.83(-5.93%) |
Mar 17, 2021 | 62.57 | 64.58 | 62.00 | 64.51 | 239,336 | +1.34(+2.12%) |
Mar 16, 2021 | 62.49 | 63.30 | 61.82 | 63.17 | 201,814 | +0.41(+0.66%) |
Mar 15, 2021 | 63.01 | 63.01 | 61.54 | 62.76 | 195,333 | +0.42(+0.68%) |
Mar 12, 2021 | 61.29 | 62.46 | 60.77 | 62.34 | 210,962 | +1.06(+1.73%) |
Mar 11, 2021 | 61.13 | 61.50 | 60.87 | 61.28 | 209,814 | +0.50(+0.82%) |
Mar 10, 2021 | 60.88 | 61.20 | 59.90 | 60.78 | 219,616 | +0.34(+0.56%) |
Mar 09, 2021 | 59.95 | 60.83 | 59.35 | 60.45 | 151,378 | +1.30(+2.20%) |
Mar 08, 2021 | 59.07 | 59.60 | 58.45 | 59.15 | 190,639 | +0.12(+0.21%) |
Mar 05, 2021 | 59.33 | 59.61 | 57.37 | 59.02 | 222,076 | +0.53(+0.91%) |
Mar 04, 2021 | 59.94 | 60.39 | 58.21 | 58.49 | 245,197 | -1.44(-2.40%) |
Mar 03, 2021 | 60.42 | 61.15 | 59.81 | 59.93 | 150,487 | -0.11(-0.19%) |
Mar 02, 2021 | 61.57 | 61.72 | 60.04 | 60.04 | 176,862 | -1.58(-2.57%) |
Mar 01, 2021 | 60.45 | 61.64 | 60.09 | 61.63 | 203,606 | +2.33(+3.93%) |
Feb 26, 2021 | 60.91 | 61.35 | 59.10 | 59.30 | 206,580 | -1.49(-2.45%) |
Feb 25, 2021 | 60.56 | 61.37 | 59.85 | 60.78 | 181,991 | -0.42(-0.69%) |
Feb 24, 2021 | 59.62 | 61.35 | 59.62 | 61.20 | 227,341 | +1.43(+2.40%) |
Feb 23, 2021 | 59.89 | 60.09 | 58.96 | 59.77 | 240,610 | -0.82(-1.36%) |
Feb 22, 2021 | 59.93 | 60.66 | 59.51 | 60.60 | 378,594 | +0.57(+0.95%) |
Feb 19, 2021 | 60.66 | 61.80 | 59.63 | 60.03 | 285,664 | +0.13(+0.22%) |
Feb 18, 2021 | 62.69 | 62.95 | 59.89 | 59.90 | 351,749 | -3.48(-5.49%) |
Feb 17, 2021 | 63.63 | 63.98 | 63.25 | 63.38 | 349,418 | -0.50(-0.78%) |
Feb 16, 2021 | 64.56 | 64.56 | 63.43 | 63.87 | 174,098 | +0.11(+0.18%) |
Feb 12, 2021 | 64.09 | 64.18 | 63.32 | 63.76 | 147,801 | -0.06(-0.09%) |
Feb 11, 2021 | 63.92 | 64.31 | 63.35 | 63.82 | 174,468 | +0.02(+0.03%) |
Feb 10, 2021 | 63.51 | 64.00 | 63.12 | 63.80 | 233,048 | +0.65(+1.02%) |
Feb 09, 2021 | 62.51 | 63.49 | 61.97 | 63.15 | 157,640 | +0.95(+1.53%) |
Feb 08, 2021 | 61.99 | 62.28 | 61.54 | 62.20 | 155,311 | +0.52(+0.85%) |
Feb 05, 2021 | 62.37 | 62.86 | 61.48 | 61.67 | 150,473 | -0.08(-0.14%) |
Feb 04, 2021 | 62.08 | 62.19 | 61.43 | 61.76 | 129,703 | +0.03(+0.05%) |
Feb 03, 2021 | 61.45 | 62.45 | 60.93 | 61.73 | 203,728 | +0.22(+0.35%) |
Feb 02, 2021 | 61.75 | 61.81 | 60.61 | 61.51 | 158,246 | +0.36(+0.58%) |