Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.00 | 65.39 | 64.70 | 64.72 | 19,000 | -0.15(-0.24%) |
Apr 29, 2021 | 64.47 | 64.94 | 64.47 | 64.87 | 6,069 | -0.08(-0.12%) |
Apr 28, 2021 | 64.80 | 64.97 | 64.70 | 64.95 | 4,179 | -0.06(-0.09%) |
Apr 27, 2021 | 65.03 | 65.03 | 64.84 | 65.01 | 6,178 | +0.06(+0.09%) |
Apr 26, 2021 | 65.24 | 65.24 | 64.95 | 64.95 | 8,897 | -0.16(-0.25%) |
Apr 23, 2021 | 64.97 | 65.32 | 64.82 | 65.11 | 6,600 | +0.15(+0.23%) |
Apr 22, 2021 | 65.53 | 65.53 | 64.82 | 64.96 | 6,199 | +1.00(+1.56%) |
Apr 21, 2021 | 64.04 | 64.04 | 63.61 | 63.96 | 7,348 | +0.63(+0.99%) |
Apr 20, 2021 | 61.39 | 63.88 | 61.39 | 63.33 | 11,981 | -0.84(-1.30%) |
Apr 19, 2021 | 64.44 | 64.47 | 64.00 | 64.17 | 18,770 | +0.95(+1.49%) |
Apr 16, 2021 | 62.90 | 63.24 | 62.86 | 63.22 | 13,500 | -0.27(-0.43%) |
Apr 15, 2021 | 63.84 | 63.84 | 63.23 | 63.49 | 11,637 | -0.78(-1.21%) |
Apr 14, 2021 | 62.59 | 64.40 | 62.49 | 64.27 | 10,248 | +2.71(+4.40%) |
Apr 13, 2021 | 61.38 | 61.64 | 61.38 | 61.56 | 8,257 | +0.15(+0.24%) |
Apr 12, 2021 | 62.00 | 62.00 | 61.40 | 61.41 | 5,891 | +0.06(+0.10%) |
Apr 09, 2021 | 61.94 | 61.94 | 60.72 | 61.35 | 6,400 | +0.94(+1.56%) |
Apr 08, 2021 | 58.45 | 60.41 | 58.45 | 60.41 | 9,771 | +0.55(+0.92%) |
Apr 07, 2021 | 59.70 | 59.90 | 59.69 | 59.86 | 10,588 | -0.27(-0.46%) |
Apr 06, 2021 | 60.29 | 60.37 | 60.03 | 60.13 | 4,445 | -0.73(-1.21%) |
Apr 05, 2021 | 58.64 | 60.87 | 58.64 | 60.87 | 17,320 | +0.27(+0.45%) |
Apr 01, 2021 | 60.40 | 60.76 | 60.40 | 60.59 | 14,000 | +0.89(+1.50%) |
Mar 31, 2021 | 59.65 | 59.90 | 59.59 | 59.70 | 10,386 | -0.68(-1.13%) |
Mar 30, 2021 | 60.49 | 60.50 | 59.99 | 60.38 | 9,512 | -0.41(-0.68%) |
Mar 29, 2021 | 60.75 | 61.62 | 60.14 | 60.80 | 4,214 | +0.36(+0.60%) |
Mar 26, 2021 | 60.16 | 60.49 | 60.08 | 60.44 | 4,700 | -0.41(-0.68%) |
Mar 25, 2021 | 60.44 | 60.98 | 60.44 | 60.85 | 9,192 | +1.27(+2.13%) |
Mar 24, 2021 | 59.38 | 59.82 | 59.38 | 59.58 | 9,117 | -1.55(-2.54%) |
Mar 23, 2021 | 61.18 | 61.30 | 60.99 | 61.13 | 7,825 | -0.28(-0.46%) |
Mar 22, 2021 | 61.00 | 61.53 | 61.00 | 61.41 | 14,371 | +1.47(+2.45%) |
Mar 19, 2021 | 59.76 | 59.96 | 59.07 | 59.94 | 28,300 | -0.39(-0.64%) |
Mar 18, 2021 | 60.19 | 60.69 | 60.19 | 60.33 | 4,330 | +0.80(+1.35%) |
Mar 17, 2021 | 58.93 | 59.56 | 58.81 | 59.52 | 11,875 | +0.45(+0.76%) |
Mar 16, 2021 | 60.65 | 60.65 | 58.63 | 59.07 | 49,770 | +0.38(+0.65%) |
Mar 15, 2021 | 58.57 | 58.76 | 58.57 | 58.69 | 11,484 | +0.63(+1.09%) |
Mar 12, 2021 | 57.59 | 58.06 | 57.59 | 58.06 | 5,100 | +0.33(+0.57%) |
Mar 11, 2021 | 57.41 | 57.94 | 57.34 | 57.73 | 5,782 | -0.40(-0.69%) |
Mar 10, 2021 | 58.71 | 58.71 | 58.13 | 58.13 | 11,810 | +0.88(+1.54%) |
Mar 09, 2021 | 56.79 | 57.25 | 56.66 | 57.25 | 10,061 | +0.92(+1.63%) |
Mar 08, 2021 | 56.09 | 57.68 | 56.08 | 56.33 | 20,751 | -0.69(-1.20%) |
Mar 05, 2021 | 56.53 | 57.17 | 56.30 | 57.02 | 10,500 | +0.47(+0.82%) |
Mar 04, 2021 | 56.78 | 56.87 | 55.33 | 56.55 | 13,029 | -1.86(-3.18%) |
Mar 03, 2021 | 58.46 | 58.52 | 58.11 | 58.41 | 9,847 | +0.32(+0.55%) |
Mar 02, 2021 | 56.34 | 58.11 | 56.34 | 58.09 | 13,446 | +0.19(+0.33%) |
Mar 01, 2021 | 57.60 | 58.16 | 56.88 | 57.90 | 11,307 | +0.46(+0.81%) |
Feb 26, 2021 | 57.35 | 57.51 | 57.11 | 57.44 | 12,000 | -1.32(-2.25%) |
Feb 25, 2021 | 59.40 | 59.60 | 57.80 | 58.76 | 15,581 | -1.13(-1.89%) |
Feb 24, 2021 | 59.29 | 59.89 | 59.29 | 59.89 | 6,116 | -0.16(-0.27%) |
Feb 23, 2021 | 59.74 | 60.13 | 59.71 | 60.05 | 7,208 | -0.06(-0.10%) |
Feb 22, 2021 | 60.20 | 60.37 | 58.10 | 60.11 | 16,240 | -0.29(-0.48%) |
Feb 19, 2021 | 60.00 | 60.50 | 60.00 | 60.40 | 12,500 | +0.42(+0.70%) |
Feb 18, 2021 | 59.84 | 59.98 | 59.68 | 59.98 | 14,971 | +0.19(+0.32%) |
Feb 17, 2021 | 59.33 | 59.89 | 59.33 | 59.79 | 9,298 | -0.35(-0.59%) |
Feb 16, 2021 | 60.52 | 60.52 | 60.04 | 60.15 | 10,471 | -1.07(-1.76%) |
Feb 12, 2021 | 60.22 | 62.56 | 60.22 | 61.22 | 13,800 | -1.02(-1.64%) |
Feb 11, 2021 | 63.09 | 63.09 | 61.83 | 62.24 | 8,754 | +0.20(+0.31%) |
Feb 10, 2021 | 62.45 | 62.45 | 61.70 | 62.05 | 10,174 | +0.21(+0.33%) |
Feb 09, 2021 | 60.11 | 62.00 | 60.11 | 61.84 | 14,905 | +3.13(+5.33%) |
Feb 08, 2021 | 60.36 | 60.36 | 58.21 | 58.71 | 7,634 | +1.01(+1.75%) |
Feb 05, 2021 | 57.16 | 57.88 | 57.16 | 57.70 | 9,300 | -0.28(-0.48%) |
Feb 04, 2021 | 57.77 | 58.08 | 57.69 | 57.98 | 8,216 | -0.16(-0.28%) |
Feb 03, 2021 | 58.00 | 58.14 | 57.95 | 58.14 | 5,882 | +0.27(+0.46%) |
Feb 02, 2021 | 57.62 | 58.01 | 57.59 | 57.87 | 16,089 | -0.23(-0.39%) |