Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.35 | 67.38 | 66.71 | 66.72 | 47,074 | -0.83(-1.23%) |
Apr 29, 2021 | 67.83 | 67.83 | 67.15 | 67.55 | 23,292 | +0.00(+0.00%) |
Apr 28, 2021 | 67.37 | 67.69 | 67.35 | 67.55 | 21,181 | +0.03(+0.05%) |
Apr 27, 2021 | 67.40 | 67.55 | 67.35 | 67.52 | 19,497 | -0.25(-0.37%) |
Apr 26, 2021 | 67.76 | 67.80 | 67.62 | 67.77 | 19,037 | +0.03(+0.04%) |
Apr 23, 2021 | 67.37 | 67.89 | 67.30 | 67.74 | 19,559 | +0.61(+0.90%) |
Apr 22, 2021 | 67.37 | 67.48 | 66.95 | 67.14 | 34,584 | -0.26(-0.39%) |
Apr 21, 2021 | 66.62 | 67.40 | 66.62 | 67.40 | 22,981 | +0.73(+1.10%) |
Apr 20, 2021 | 67.02 | 67.02 | 66.45 | 66.67 | 52,758 | -0.99(-1.46%) |
Apr 19, 2021 | 67.77 | 67.77 | 67.47 | 67.65 | 61,382 | -0.12(-0.17%) |
Apr 16, 2021 | 67.46 | 67.77 | 67.38 | 67.77 | 26,299 | +0.54(+0.81%) |
Apr 15, 2021 | 67.12 | 67.24 | 67.10 | 67.23 | 25,904 | +0.48(+0.73%) |
Apr 14, 2021 | 66.84 | 66.97 | 66.67 | 66.74 | 17,190 | -0.04(-0.06%) |
Apr 13, 2021 | 66.52 | 66.78 | 66.45 | 66.78 | 14,590 | +0.31(+0.46%) |
Apr 12, 2021 | 66.51 | 66.56 | 66.29 | 66.48 | 50,928 | -0.29(-0.43%) |
Apr 09, 2021 | 66.55 | 66.77 | 66.52 | 66.77 | 28,510 | +0.23(+0.34%) |
Apr 08, 2021 | 66.47 | 66.63 | 66.40 | 66.54 | 75,413 | +0.38(+0.57%) |
Apr 07, 2021 | 65.98 | 66.21 | 65.93 | 66.16 | 71,119 | +0.10(+0.15%) |
Apr 06, 2021 | 65.96 | 66.13 | 65.87 | 66.06 | 34,635 | -0.64(-0.95%) |
Apr 05, 2021 | 66.31 | 66.81 | 66.31 | 66.70 | 280,109 | +0.85(+1.29%) |
Apr 01, 2021 | 65.39 | 65.95 | 65.39 | 65.84 | 101,111 | +0.62(+0.96%) |
Mar 31, 2021 | 65.17 | 65.47 | 65.17 | 65.22 | 25,448 | -0.33(-0.51%) |
Mar 30, 2021 | 65.43 | 65.62 | 65.27 | 65.55 | 39,716 | -0.14(-0.22%) |
Mar 29, 2021 | 65.58 | 65.84 | 65.38 | 65.70 | 86,136 | -0.17(-0.26%) |
Mar 26, 2021 | 65.25 | 65.87 | 65.25 | 65.87 | 22,984 | +0.87(+1.34%) |
Mar 25, 2021 | 64.62 | 65.02 | 64.49 | 65.00 | 19,707 | +0.52(+0.80%) |
Mar 24, 2021 | 64.66 | 64.88 | 64.45 | 64.49 | 42,411 | -0.28(-0.43%) |
Mar 23, 2021 | 65.23 | 65.25 | 64.65 | 64.77 | 24,907 | -0.85(-1.30%) |
Mar 22, 2021 | 65.52 | 65.77 | 65.45 | 65.62 | 15,207 | +0.14(+0.22%) |
Mar 19, 2021 | 65.38 | 65.55 | 65.01 | 65.47 | 17,128 | +0.29(+0.44%) |
Mar 18, 2021 | 65.45 | 65.76 | 65.10 | 65.18 | 59,769 | -0.51(-0.77%) |
Mar 17, 2021 | 65.07 | 65.89 | 65.07 | 65.69 | 30,694 | +0.42(+0.64%) |
Mar 16, 2021 | 65.31 | 65.46 | 65.22 | 65.27 | 47,636 | +0.12(+0.18%) |
Mar 15, 2021 | 64.96 | 65.16 | 64.68 | 65.15 | 40,316 | +0.17(+0.26%) |
Mar 12, 2021 | 64.57 | 65.06 | 64.56 | 64.98 | 17,128 | +0.06(+0.10%) |
Mar 11, 2021 | 64.72 | 64.97 | 64.65 | 64.92 | 40,198 | +0.29(+0.45%) |
Mar 10, 2021 | 64.65 | 64.66 | 64.29 | 64.63 | 150,501 | +0.40(+0.62%) |
Mar 09, 2021 | 64.16 | 64.44 | 64.12 | 64.23 | 43,955 | +0.73(+1.15%) |
Mar 08, 2021 | 63.45 | 63.88 | 63.39 | 63.50 | 53,759 | -0.26(-0.41%) |
Mar 05, 2021 | 63.60 | 63.80 | 63.00 | 63.76 | 37,902 | +0.56(+0.89%) |
Mar 04, 2021 | 64.08 | 64.16 | 62.91 | 63.20 | 84,293 | -0.65(-1.02%) |
Mar 03, 2021 | 64.13 | 64.28 | 63.82 | 63.85 | 47,360 | -0.42(-0.65%) |
Mar 02, 2021 | 64.40 | 64.52 | 64.13 | 64.27 | 60,067 | -0.04(-0.06%) |
Mar 01, 2021 | 64.05 | 64.45 | 64.01 | 64.31 | 42,821 | +0.97(+1.53%) |
Feb 26, 2021 | 64.12 | 64.12 | 63.34 | 63.34 | 423,672 | -0.97(-1.51%) |
Feb 25, 2021 | 65.42 | 65.52 | 64.09 | 64.31 | 44,608 | -1.05(-1.61%) |
Feb 24, 2021 | 64.73 | 65.40 | 64.67 | 65.36 | 38,371 | +0.14(+0.21%) |
Feb 23, 2021 | 65.01 | 65.35 | 64.57 | 65.22 | 22,783 | +0.13(+0.19%) |
Feb 22, 2021 | 65.15 | 65.59 | 65.09 | 65.09 | 36,201 | -0.32(-0.48%) |
Feb 19, 2021 | 65.71 | 65.71 | 65.31 | 65.41 | 30,609 | +0.05(+0.08%) |
Feb 18, 2021 | 65.17 | 65.39 | 64.93 | 65.36 | 25,905 | -0.26(-0.39%) |
Feb 17, 2021 | 65.51 | 65.69 | 65.33 | 65.62 | 162,374 | -0.29(-0.44%) |
Feb 16, 2021 | 66.10 | 66.22 | 65.91 | 65.91 | 38,678 | +0.24(+0.37%) |
Feb 12, 2021 | 65.13 | 65.67 | 65.13 | 65.66 | 23,426 | +0.45(+0.69%) |
Feb 11, 2021 | 65.17 | 65.32 | 65.04 | 65.22 | 40,430 | +0.41(+0.64%) |
Feb 10, 2021 | 65.24 | 65.24 | 64.78 | 64.80 | 40,917 | -0.22(-0.33%) |
Feb 09, 2021 | 64.98 | 65.21 | 64.86 | 65.02 | 68,483 | +0.38(+0.59%) |
Feb 08, 2021 | 64.80 | 64.81 | 64.55 | 64.64 | 116,196 | +0.38(+0.59%) |
Feb 05, 2021 | 64.23 | 64.30 | 63.99 | 64.26 | 94,260 | +0.31(+0.48%) |
Feb 04, 2021 | 63.68 | 63.98 | 63.55 | 63.95 | 128,226 | +0.02(+0.03%) |
Feb 03, 2021 | 63.88 | 64.00 | 63.63 | 63.93 | 45,781 | +0.08(+0.13%) |
Feb 02, 2021 | 63.56 | 63.85 | 63.44 | 63.85 | 68,374 | +0.52(+0.81%) |