Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.77 | 64.15 | 62.25 | 62.28 | 409,084 | -0.78(-1.24%) |
Apr 29, 2021 | 62.55 | 63.53 | 62.27 | 63.06 | 370,340 | -0.40(-0.63%) |
Apr 28, 2021 | 64.13 | 65.94 | 62.45 | 63.46 | 353,770 | -1.12(-1.73%) |
Apr 27, 2021 | 65.13 | 65.90 | 64.35 | 64.58 | 368,509 | +0.07(+0.10%) |
Apr 26, 2021 | 65.71 | 66.44 | 64.29 | 64.51 | 285,557 | -0.24(-0.37%) |
Apr 23, 2021 | 64.66 | 65.55 | 64.30 | 64.75 | 465,832 | +0.49(+0.76%) |
Apr 22, 2021 | 64.65 | 65.37 | 64.08 | 64.27 | 237,766 | -0.38(-0.59%) |
Apr 21, 2021 | 63.52 | 65.11 | 63.23 | 64.65 | 295,373 | +0.72(+1.12%) |
Apr 20, 2021 | 67.35 | 67.62 | 62.88 | 63.93 | 390,474 | -3.38(-5.03%) |
Apr 19, 2021 | 66.73 | 67.64 | 66.24 | 67.32 | 420,616 | +0.96(+1.45%) |
Apr 16, 2021 | 67.25 | 67.69 | 65.24 | 66.35 | 420,413 | +1.07(+1.64%) |
Apr 15, 2021 | 66.09 | 66.11 | 64.61 | 65.29 | 180,754 | -0.15(-0.23%) |
Apr 14, 2021 | 65.31 | 66.43 | 64.91 | 65.44 | 410,660 | -0.18(-0.28%) |
Apr 13, 2021 | 67.81 | 68.24 | 65.32 | 65.62 | 355,860 | -2.56(-3.75%) |
Apr 12, 2021 | 69.69 | 69.77 | 67.33 | 68.17 | 250,953 | -1.72(-2.46%) |
Apr 09, 2021 | 69.06 | 70.08 | 68.56 | 69.89 | 276,394 | +1.12(+1.64%) |
Apr 08, 2021 | 67.98 | 69.10 | 66.83 | 68.76 | 479,590 | +0.85(+1.25%) |
Apr 07, 2021 | 65.77 | 68.30 | 65.32 | 67.92 | 894,554 | +2.91(+4.47%) |
Apr 06, 2021 | 64.73 | 65.40 | 64.47 | 65.01 | 311,168 | +0.53(+0.83%) |
Apr 05, 2021 | 65.34 | 66.02 | 64.21 | 64.47 | 345,014 | +0.30(+0.46%) |
Apr 01, 2021 | 64.01 | 64.33 | 63.14 | 64.18 | 341,848 | +0.59(+0.93%) |
Mar 31, 2021 | 64.83 | 65.08 | 63.45 | 63.59 | 460,722 | -0.75(-1.17%) |
Mar 30, 2021 | 62.93 | 64.71 | 62.60 | 64.34 | 324,624 | +1.44(+2.29%) |
Mar 29, 2021 | 64.03 | 65.70 | 62.87 | 62.90 | 288,483 | -1.65(-2.56%) |
Mar 26, 2021 | 64.97 | 65.80 | 63.39 | 64.55 | 283,422 | +0.51(+0.79%) |
Mar 25, 2021 | 62.66 | 64.35 | 61.11 | 64.05 | 577,706 | +0.57(+0.90%) |
Mar 24, 2021 | 66.26 | 67.25 | 63.43 | 63.47 | 343,167 | -1.82(-2.79%) |
Mar 23, 2021 | 68.64 | 68.82 | 64.83 | 65.29 | 439,874 | -3.94(-5.69%) |
Mar 22, 2021 | 71.17 | 71.60 | 68.70 | 69.23 | 223,820 | -1.61(-2.27%) |
Mar 19, 2021 | 70.97 | 71.01 | 69.12 | 70.84 | 598,942 | +0.36(+0.51%) |
Mar 18, 2021 | 70.68 | 72.72 | 70.27 | 70.48 | 235,627 | -0.27(-0.38%) |
Mar 17, 2021 | 70.84 | 71.10 | 69.31 | 70.75 | 344,803 | -0.76(-1.07%) |
Mar 16, 2021 | 72.95 | 72.95 | 70.79 | 71.51 | 204,959 | -1.42(-1.95%) |
Mar 15, 2021 | 72.93 | 73.29 | 70.71 | 72.93 | 300,378 | -0.47(-0.64%) |
Mar 12, 2021 | 74.28 | 75.35 | 73.40 | 73.40 | 506,740 | -0.50(-0.67%) |
Mar 11, 2021 | 73.59 | 74.16 | 72.45 | 73.89 | 304,414 | +1.15(+1.59%) |
Mar 10, 2021 | 71.20 | 73.12 | 71.17 | 72.74 | 370,108 | +1.80(+2.54%) |
Mar 09, 2021 | 70.97 | 71.91 | 70.23 | 70.94 | 259,256 | +0.54(+0.77%) |
Mar 08, 2021 | 71.66 | 73.64 | 70.27 | 70.40 | 506,284 | +0.16(+0.23%) |
Mar 05, 2021 | 69.03 | 70.32 | 67.92 | 70.23 | 314,051 | +2.08(+3.05%) |
Mar 04, 2021 | 69.61 | 70.30 | 66.94 | 68.15 | 339,604 | -1.78(-2.55%) |
Mar 03, 2021 | 71.09 | 72.04 | 69.93 | 69.94 | 325,183 | -0.81(-1.15%) |
Mar 02, 2021 | 71.87 | 72.21 | 70.75 | 70.75 | 311,319 | -0.76(-1.07%) |
Mar 01, 2021 | 69.59 | 71.52 | 68.64 | 71.51 | 543,151 | +5.47(+8.29%) |
Feb 26, 2021 | 66.52 | 66.89 | 64.59 | 66.04 | 312,268 | -0.36(-0.55%) |
Feb 25, 2021 | 68.25 | 69.16 | 66.26 | 66.40 | 308,095 | -2.76(-4.00%) |
Feb 24, 2021 | 73.20 | 75.36 | 68.71 | 69.17 | 372,526 | -0.88(-1.25%) |
Feb 23, 2021 | 72.17 | 72.55 | 69.37 | 70.04 | 232,377 | -2.29(-3.16%) |
Feb 22, 2021 | 69.98 | 73.22 | 69.98 | 72.33 | 208,597 | +1.69(+2.39%) |
Feb 19, 2021 | 68.60 | 70.85 | 68.15 | 70.64 | 190,067 | +2.61(+3.84%) |
Feb 18, 2021 | 68.30 | 69.02 | 66.55 | 68.03 | 217,653 | -0.73(-1.07%) |
Feb 17, 2021 | 68.19 | 69.43 | 67.03 | 68.76 | 212,247 | -0.03(-0.04%) |
Feb 16, 2021 | 69.81 | 70.80 | 68.76 | 68.79 | 319,149 | +0.34(+0.50%) |
Feb 12, 2021 | 63.74 | 68.80 | 63.74 | 68.45 | 409,399 | +4.89(+7.69%) |
Feb 11, 2021 | 63.35 | 63.58 | 61.44 | 63.56 | 153,397 | +0.41(+0.65%) |
Feb 10, 2021 | 64.07 | 64.47 | 62.41 | 63.15 | 136,494 | -0.23(-0.36%) |
Feb 09, 2021 | 63.06 | 64.26 | 62.59 | 63.38 | 192,058 | +0.56(+0.89%) |
Feb 08, 2021 | 61.76 | 62.88 | 61.68 | 62.82 | 211,612 | +1.58(+2.58%) |
Feb 05, 2021 | 60.78 | 61.28 | 59.88 | 61.24 | 116,097 | +1.05(+1.75%) |
Feb 04, 2021 | 58.52 | 60.25 | 58.19 | 60.19 | 121,316 | +1.87(+3.21%) |
Feb 03, 2021 | 59.12 | 59.26 | 57.72 | 58.31 | 106,634 | -0.92(-1.56%) |
Feb 02, 2021 | 58.63 | 59.77 | 57.74 | 59.24 | 149,197 | +1.67(+2.90%) |