Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.94 | 68.49 | 67.34 | 67.56 | 55,157 | -1.23(-1.80%) |
Apr 29, 2021 | 69.62 | 69.68 | 68.28 | 68.79 | 67,516 | -0.25(-0.36%) |
Apr 28, 2021 | 69.24 | 69.57 | 68.77 | 69.04 | 48,187 | +0.19(+0.28%) |
Apr 27, 2021 | 69.10 | 69.38 | 68.85 | 68.85 | 107,476 | -0.17(-0.25%) |
Apr 26, 2021 | 69.25 | 69.63 | 68.87 | 69.02 | 62,165 | +0.65(+0.94%) |
Apr 23, 2021 | 67.61 | 68.45 | 67.39 | 68.37 | 63,367 | +1.55(+2.32%) |
Apr 22, 2021 | 66.19 | 67.39 | 66.14 | 66.82 | 59,909 | -0.05(-0.07%) |
Apr 21, 2021 | 65.50 | 66.93 | 65.40 | 66.87 | 56,226 | +1.03(+1.56%) |
Apr 20, 2021 | 67.39 | 67.39 | 65.50 | 65.85 | 51,519 | -2.35(-3.44%) |
Apr 19, 2021 | 68.67 | 68.76 | 68.09 | 68.19 | 57,401 | -0.48(-0.69%) |
Apr 16, 2021 | 68.56 | 68.70 | 68.09 | 68.67 | 166,103 | +0.50(+0.74%) |
Apr 15, 2021 | 68.45 | 68.47 | 67.94 | 68.16 | 49,927 | -0.30(-0.44%) |
Apr 14, 2021 | 68.49 | 69.10 | 68.34 | 68.47 | 71,729 | +1.59(+2.37%) |
Apr 13, 2021 | 65.89 | 66.95 | 65.43 | 66.88 | 80,138 | -0.40(-0.59%) |
Apr 12, 2021 | 67.05 | 67.29 | 66.94 | 67.28 | 40,623 | -0.40(-0.59%) |
Apr 09, 2021 | 67.17 | 67.77 | 67.12 | 67.68 | 45,157 | +0.28(+0.41%) |
Apr 08, 2021 | 67.16 | 67.75 | 66.87 | 67.40 | 46,484 | -0.19(-0.28%) |
Apr 07, 2021 | 68.02 | 68.33 | 67.48 | 67.59 | 52,600 | -0.19(-0.28%) |
Apr 06, 2021 | 67.43 | 68.11 | 67.43 | 67.78 | 64,794 | +0.00(+0.00%) |
Apr 05, 2021 | 67.16 | 67.85 | 66.91 | 67.78 | 116,616 | +1.31(+1.97%) |
Apr 01, 2021 | 65.79 | 66.55 | 65.72 | 66.47 | 58,209 | +1.02(+1.55%) |
Mar 31, 2021 | 65.81 | 66.06 | 65.27 | 65.46 | 78,049 | -0.10(-0.14%) |
Mar 30, 2021 | 64.87 | 65.70 | 64.87 | 65.55 | 63,099 | +0.81(+1.25%) |
Mar 29, 2021 | 64.98 | 65.15 | 64.41 | 64.74 | 63,963 | -0.75(-1.15%) |
Mar 26, 2021 | 65.45 | 65.82 | 64.48 | 65.49 | 142,314 | +0.31(+0.48%) |
Mar 25, 2021 | 63.23 | 65.30 | 62.86 | 65.18 | 114,732 | +1.72(+2.71%) |
Mar 24, 2021 | 64.06 | 64.60 | 63.34 | 63.46 | 132,564 | +0.11(+0.18%) |
Mar 23, 2021 | 64.58 | 64.71 | 63.22 | 63.35 | 99,886 | -2.11(-3.22%) |
Mar 22, 2021 | 65.17 | 65.81 | 64.83 | 65.46 | 84,217 | -0.70(-1.06%) |
Mar 19, 2021 | 65.77 | 66.37 | 65.19 | 66.16 | 184,419 | -0.66(-0.98%) |
Mar 18, 2021 | 67.32 | 68.09 | 66.73 | 66.81 | 139,037 | -2.19(-3.17%) |
Mar 17, 2021 | 67.93 | 69.00 | 67.73 | 69.00 | 97,121 | +0.58(+0.85%) |
Mar 16, 2021 | 68.43 | 69.04 | 68.12 | 68.42 | 98,441 | -0.85(-1.22%) |
Mar 15, 2021 | 68.84 | 69.29 | 67.80 | 69.27 | 147,881 | +0.47(+0.68%) |
Mar 12, 2021 | 67.16 | 69.00 | 67.16 | 68.80 | 115,788 | +0.23(+0.33%) |
Mar 11, 2021 | 67.59 | 68.73 | 67.22 | 68.57 | 62,300 | +0.32(+0.47%) |
Mar 10, 2021 | 68.87 | 69.42 | 67.88 | 68.25 | 108,434 | -0.34(-0.50%) |
Mar 09, 2021 | 68.61 | 68.99 | 67.88 | 68.59 | 115,790 | +1.69(+2.53%) |
Mar 08, 2021 | 66.37 | 67.59 | 65.83 | 66.90 | 103,165 | +1.39(+2.12%) |
Mar 05, 2021 | 65.85 | 65.85 | 63.57 | 65.51 | 158,419 | -0.41(-0.62%) |
Mar 04, 2021 | 67.06 | 67.51 | 64.90 | 65.92 | 130,405 | -1.64(-2.43%) |
Mar 03, 2021 | 67.68 | 68.46 | 67.42 | 67.56 | 149,496 | -0.07(-0.10%) |
Mar 02, 2021 | 67.18 | 67.74 | 66.79 | 67.63 | 78,148 | +0.47(+0.69%) |
Mar 01, 2021 | 66.58 | 67.55 | 66.37 | 67.17 | 105,845 | +0.58(+0.87%) |
Feb 26, 2021 | 66.99 | 67.08 | 65.81 | 66.59 | 182,524 | -1.04(-1.53%) |
Feb 25, 2021 | 69.96 | 70.29 | 67.41 | 67.62 | 151,833 | -2.26(-3.24%) |
Feb 24, 2021 | 68.76 | 69.95 | 68.42 | 69.88 | 208,931 | -0.47(-0.66%) |
Feb 23, 2021 | 71.17 | 71.24 | 69.39 | 70.35 | 159,196 | -0.07(-0.09%) |
Feb 22, 2021 | 68.71 | 71.44 | 68.45 | 70.41 | 220,528 | +2.76(+4.09%) |
Feb 19, 2021 | 67.24 | 68.20 | 67.23 | 67.65 | 204,839 | +1.29(+1.95%) |
Feb 18, 2021 | 66.13 | 66.46 | 65.69 | 66.36 | 54,433 | +0.23(+0.34%) |
Feb 17, 2021 | 65.84 | 66.42 | 65.25 | 66.13 | 83,278 | -1.47(-2.18%) |
Feb 16, 2021 | 67.65 | 68.00 | 67.37 | 67.60 | 112,628 | +2.93(+4.52%) |
Feb 12, 2021 | 63.66 | 64.70 | 63.60 | 64.68 | 67,367 | -0.03(-0.04%) |
Feb 11, 2021 | 64.22 | 64.82 | 64.15 | 64.71 | 53,559 | +0.63(+0.98%) |
Feb 10, 2021 | 64.32 | 64.80 | 64.08 | 64.08 | 103,886 | -1.40(-2.13%) |
Feb 09, 2021 | 65.85 | 65.85 | 65.03 | 65.47 | 87,652 | -0.09(-0.14%) |
Feb 08, 2021 | 66.02 | 66.19 | 65.39 | 65.57 | 84,055 | -0.71(-1.07%) |
Feb 05, 2021 | 65.85 | 66.54 | 65.80 | 66.28 | 106,419 | +1.58(+2.44%) |
Feb 04, 2021 | 64.27 | 65.01 | 63.98 | 64.71 | 83,243 | +1.86(+2.96%) |
Feb 03, 2021 | 63.25 | 63.54 | 62.71 | 62.84 | 107,532 | -0.49(-0.78%) |
Feb 02, 2021 | 62.64 | 63.55 | 62.39 | 63.34 | 126,984 | +3.51(+5.86%) |