Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.82 | 65.80 | 63.20 | 63.70 | 810,000 | +0.25(+0.39%) |
Apr 29, 2021 | 65.52 | 67.99 | 62.46 | 63.45 | 698,440 | -1.39(-2.14%) |
Apr 28, 2021 | 62.71 | 65.20 | 62.55 | 64.84 | 440,119 | +1.93(+3.07%) |
Apr 27, 2021 | 62.87 | 64.29 | 62.39 | 62.91 | 329,626 | +0.15(+0.24%) |
Apr 26, 2021 | 61.85 | 62.92 | 61.44 | 62.76 | 323,115 | +1.03(+1.67%) |
Apr 23, 2021 | 61.49 | 61.98 | 61.06 | 61.73 | 172,100 | +0.59(+0.96%) |
Apr 22, 2021 | 62.53 | 62.53 | 61.07 | 61.14 | 213,930 | -0.97(-1.56%) |
Apr 21, 2021 | 60.08 | 62.35 | 60.08 | 62.11 | 375,373 | +1.71(+2.83%) |
Apr 20, 2021 | 62.18 | 62.31 | 59.79 | 60.40 | 482,616 | -2.16(-3.45%) |
Apr 19, 2021 | 62.06 | 62.85 | 61.63 | 62.56 | 366,245 | +0.39(+0.63%) |
Apr 16, 2021 | 62.08 | 62.65 | 61.70 | 62.17 | 403,100 | +0.58(+0.94%) |
Apr 15, 2021 | 62.69 | 62.69 | 60.73 | 61.59 | 281,464 | -0.82(-1.31%) |
Apr 14, 2021 | 59.79 | 63.73 | 59.43 | 62.41 | 521,784 | +2.79(+4.68%) |
Apr 13, 2021 | 61.88 | 62.17 | 59.48 | 59.62 | 683,094 | -2.67(-4.29%) |
Apr 12, 2021 | 62.28 | 62.58 | 61.79 | 62.29 | 463,060 | +0.18(+0.29%) |
Apr 09, 2021 | 61.86 | 62.22 | 61.14 | 62.11 | 238,400 | +0.67(+1.09%) |
Apr 08, 2021 | 61.36 | 61.80 | 60.53 | 61.44 | 293,244 | -0.32(-0.52%) |
Apr 07, 2021 | 61.97 | 62.10 | 61.19 | 61.76 | 486,654 | +0.11(+0.18%) |
Apr 06, 2021 | 61.50 | 62.42 | 60.89 | 61.65 | 283,781 | +0.28(+0.46%) |
Apr 05, 2021 | 60.54 | 61.54 | 59.76 | 61.37 | 362,644 | +1.14(+1.89%) |
Apr 01, 2021 | 60.41 | 61.12 | 58.88 | 60.23 | 443,300 | -0.05(-0.08%) |
Mar 31, 2021 | 63.35 | 63.53 | 60.28 | 60.28 | 443,464 | -3.05(-4.82%) |
Mar 30, 2021 | 62.30 | 63.76 | 62.30 | 63.33 | 448,318 | +0.89(+1.43%) |
Mar 29, 2021 | 62.44 | 63.72 | 61.90 | 62.44 | 410,664 | -0.50(-0.79%) |
Mar 26, 2021 | 63.44 | 64.46 | 61.93 | 62.94 | 236,300 | +0.83(+1.34%) |
Mar 25, 2021 | 60.26 | 62.29 | 58.46 | 62.11 | 298,567 | +1.13(+1.85%) |
Mar 24, 2021 | 61.23 | 63.10 | 60.50 | 60.98 | 371,306 | +0.73(+1.21%) |
Mar 23, 2021 | 62.95 | 63.21 | 59.81 | 60.25 | 408,720 | -3.79(-5.92%) |
Mar 22, 2021 | 65.53 | 65.62 | 64.02 | 64.04 | 208,285 | -1.80(-2.73%) |
Mar 19, 2021 | 67.36 | 67.36 | 65.22 | 65.84 | 563,200 | -1.35(-2.01%) |
Mar 18, 2021 | 68.06 | 69.76 | 66.80 | 67.19 | 253,252 | -1.16(-1.70%) |
Mar 17, 2021 | 67.99 | 68.91 | 67.27 | 68.35 | 186,941 | +0.22(+0.32%) |
Mar 16, 2021 | 69.78 | 69.78 | 67.79 | 68.13 | 216,532 | -1.77(-2.53%) |
Mar 15, 2021 | 69.00 | 70.00 | 67.85 | 69.90 | 268,457 | +1.07(+1.55%) |
Mar 12, 2021 | 68.07 | 68.89 | 67.92 | 68.83 | 182,500 | +1.13(+1.67%) |
Mar 11, 2021 | 67.50 | 68.35 | 66.69 | 67.70 | 325,689 | +0.46(+0.68%) |
Mar 10, 2021 | 65.69 | 67.35 | 65.42 | 67.24 | 324,443 | +1.79(+2.73%) |
Mar 09, 2021 | 65.29 | 66.58 | 64.14 | 65.45 | 571,199 | +0.24(+0.37%) |
Mar 08, 2021 | 65.40 | 66.67 | 64.57 | 65.21 | 866,769 | +0.26(+0.40%) |
Mar 05, 2021 | 63.99 | 64.97 | 61.83 | 64.95 | 475,100 | +2.31(+3.69%) |
Mar 04, 2021 | 63.58 | 63.99 | 61.78 | 62.64 | 323,601 | -0.77(-1.21%) |
Mar 03, 2021 | 64.33 | 64.70 | 63.34 | 63.41 | 269,486 | -0.44(-0.69%) |
Mar 02, 2021 | 64.09 | 65.13 | 63.27 | 63.85 | 302,666 | -0.39(-0.61%) |
Mar 01, 2021 | 63.82 | 64.36 | 63.23 | 64.24 | 298,456 | +1.68(+2.69%) |
Feb 26, 2021 | 62.99 | 63.24 | 60.98 | 62.56 | 260,900 | -1.01(-1.59%) |
Feb 25, 2021 | 65.64 | 66.12 | 63.26 | 63.57 | 406,976 | -1.90(-2.90%) |
Feb 24, 2021 | 64.35 | 66.12 | 64.35 | 65.47 | 569,741 | +1.02(+1.58%) |
Feb 23, 2021 | 64.24 | 65.12 | 63.48 | 64.45 | 625,092 | +0.30(+0.47%) |
Feb 22, 2021 | 60.56 | 64.86 | 60.56 | 64.15 | 702,295 | +3.17(+5.20%) |
Feb 19, 2021 | 59.16 | 61.81 | 59.16 | 60.98 | 311,900 | +2.35(+4.01%) |
Feb 18, 2021 | 60.00 | 60.45 | 58.63 | 58.63 | 236,216 | -1.96(-3.23%) |
Feb 17, 2021 | 60.95 | 61.08 | 59.64 | 60.59 | 288,107 | -0.40(-0.66%) |
Feb 16, 2021 | 61.00 | 62.20 | 60.53 | 60.99 | 375,803 | +0.45(+0.74%) |
Feb 12, 2021 | 59.69 | 61.90 | 59.32 | 60.54 | 438,400 | +0.44(+0.73%) |
Feb 11, 2021 | 59.40 | 60.28 | 58.06 | 60.10 | 487,612 | +0.94(+1.59%) |
Feb 10, 2021 | 58.57 | 59.51 | 57.93 | 59.16 | 438,033 | +0.93(+1.60%) |
Feb 09, 2021 | 57.72 | 58.86 | 57.20 | 58.23 | 370,338 | +0.51(+0.88%) |
Feb 08, 2021 | 56.45 | 57.85 | 56.12 | 57.72 | 398,314 | +1.64(+2.92%) |
Feb 05, 2021 | 58.30 | 58.72 | 55.51 | 56.08 | 507,700 | -1.68(-2.91%) |
Feb 04, 2021 | 57.45 | 58.15 | 56.60 | 57.76 | 567,084 | +0.70(+1.23%) |
Feb 03, 2021 | 56.41 | 57.72 | 56.41 | 57.06 | 447,120 | +0.31(+0.55%) |
Feb 02, 2021 | 55.00 | 57.52 | 54.32 | 56.75 | 568,570 | +2.58(+4.76%) |