Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.69 | 69.15 | 68.33 | 68.40 | 86,166 | -1.88(-2.68%) |
Apr 29, 2021 | 70.78 | 71.01 | 69.37 | 70.29 | 34,780 | +0.42(+0.60%) |
Apr 28, 2021 | 69.74 | 69.99 | 69.25 | 69.87 | 21,782 | -0.17(-0.24%) |
Apr 27, 2021 | 69.77 | 70.43 | 69.77 | 70.04 | 246,487 | +0.27(+0.38%) |
Apr 26, 2021 | 69.31 | 69.77 | 69.02 | 69.77 | 32,432 | +0.36(+0.51%) |
Apr 23, 2021 | 68.65 | 69.50 | 68.56 | 69.41 | 230,418 | +1.90(+2.82%) |
Apr 22, 2021 | 67.94 | 68.53 | 67.37 | 67.51 | 336,801 | -0.03(-0.04%) |
Apr 21, 2021 | 66.84 | 67.58 | 66.52 | 67.54 | 27,957 | +0.37(+0.55%) |
Apr 20, 2021 | 68.31 | 68.31 | 66.62 | 67.18 | 32,311 | -1.18(-1.73%) |
Apr 19, 2021 | 69.04 | 69.10 | 67.89 | 68.36 | 32,289 | -0.68(-0.99%) |
Apr 16, 2021 | 70.03 | 70.03 | 68.89 | 69.04 | 39,497 | -0.73(-1.05%) |
Apr 15, 2021 | 69.31 | 69.97 | 69.31 | 69.77 | 41,437 | +0.78(+1.13%) |
Apr 14, 2021 | 69.95 | 70.17 | 68.91 | 68.99 | 49,071 | -0.59(-0.85%) |
Apr 13, 2021 | 69.03 | 69.81 | 68.93 | 69.58 | 23,244 | +0.55(+0.80%) |
Apr 12, 2021 | 69.26 | 69.34 | 68.60 | 69.03 | 42,044 | -0.39(-0.56%) |
Apr 09, 2021 | 69.59 | 69.59 | 69.14 | 69.41 | 34,143 | -0.47(-0.67%) |
Apr 08, 2021 | 69.49 | 69.94 | 69.31 | 69.88 | 87,898 | +1.29(+1.88%) |
Apr 07, 2021 | 68.07 | 68.90 | 67.81 | 68.59 | 59,413 | -0.69(-1.00%) |
Apr 06, 2021 | 68.68 | 69.71 | 68.68 | 69.29 | 87,152 | +1.06(+1.55%) |
Apr 05, 2021 | 68.15 | 68.31 | 67.45 | 68.23 | 66,116 | +0.50(+0.75%) |
Apr 01, 2021 | 67.37 | 68.08 | 67.37 | 67.72 | 85,459 | +1.69(+2.56%) |
Mar 31, 2021 | 64.88 | 66.42 | 64.88 | 66.03 | 133,707 | +1.68(+2.62%) |
Mar 30, 2021 | 64.10 | 64.98 | 63.72 | 64.35 | 120,216 | +0.00(+0.00%) |
Mar 29, 2021 | 64.59 | 64.96 | 63.77 | 64.35 | 233,631 | -0.49(-0.76%) |
Mar 26, 2021 | 64.08 | 65.04 | 62.89 | 64.84 | 255,369 | +0.99(+1.55%) |
Mar 25, 2021 | 63.74 | 64.66 | 63.41 | 63.85 | 244,672 | -0.87(-1.35%) |
Mar 24, 2021 | 67.93 | 67.93 | 64.55 | 64.72 | 282,332 | -3.19(-4.69%) |
Mar 23, 2021 | 68.82 | 68.82 | 67.81 | 67.91 | 26,735 | -1.58(-2.28%) |
Mar 22, 2021 | 69.37 | 69.88 | 68.71 | 69.49 | 119,306 | +0.21(+0.30%) |
Mar 19, 2021 | 68.45 | 69.45 | 68.14 | 69.29 | 247,085 | +1.05(+1.54%) |
Mar 18, 2021 | 69.74 | 69.93 | 68.21 | 68.24 | 58,459 | -2.03(-2.89%) |
Mar 17, 2021 | 69.05 | 70.69 | 68.44 | 70.27 | 26,820 | +0.44(+0.62%) |
Mar 16, 2021 | 70.09 | 70.65 | 69.21 | 69.83 | 47,102 | +0.33(+0.47%) |
Mar 15, 2021 | 68.92 | 69.58 | 68.46 | 69.50 | 38,156 | +0.57(+0.83%) |
Mar 12, 2021 | 68.41 | 68.93 | 67.59 | 68.93 | 40,002 | -0.96(-1.37%) |
Mar 11, 2021 | 68.76 | 69.96 | 68.63 | 69.89 | 136,888 | +3.23(+4.84%) |
Mar 10, 2021 | 68.76 | 68.76 | 66.44 | 66.66 | 110,640 | -0.69(-1.03%) |
Mar 09, 2021 | 66.00 | 67.62 | 65.63 | 67.36 | 72,269 | +3.16(+4.92%) |
Mar 08, 2021 | 67.09 | 67.26 | 64.15 | 64.20 | 113,960 | -3.85(-5.66%) |
Mar 05, 2021 | 68.27 | 68.27 | 64.68 | 68.05 | 92,631 | +0.36(+0.53%) |
Mar 04, 2021 | 69.42 | 70.34 | 66.89 | 67.69 | 126,233 | -2.64(-3.76%) |
Mar 03, 2021 | 72.81 | 72.97 | 70.09 | 70.34 | 86,185 | -2.09(-2.88%) |
Mar 02, 2021 | 73.35 | 73.67 | 72.33 | 72.42 | 43,590 | -1.04(-1.41%) |
Mar 01, 2021 | 72.57 | 73.49 | 71.70 | 73.46 | 65,182 | +2.66(+3.76%) |
Feb 26, 2021 | 71.05 | 71.70 | 69.50 | 70.80 | 111,724 | -0.07(-0.10%) |
Feb 25, 2021 | 73.13 | 74.21 | 70.46 | 70.87 | 60,707 | -2.19(-2.99%) |
Feb 24, 2021 | 73.04 | 73.35 | 72.04 | 73.06 | 63,892 | -0.98(-1.32%) |
Feb 23, 2021 | 71.32 | 74.24 | 69.35 | 74.04 | 132,210 | +0.68(+0.93%) |
Feb 22, 2021 | 74.49 | 75.28 | 73.29 | 73.35 | 70,377 | -2.70(-3.55%) |
Feb 19, 2021 | 76.26 | 76.50 | 75.53 | 76.06 | 86,874 | +0.60(+0.80%) |
Feb 18, 2021 | 75.24 | 75.61 | 74.15 | 75.45 | 123,443 | -0.79(-1.04%) |
Feb 17, 2021 | 76.67 | 76.88 | 75.33 | 76.25 | 103,918 | -1.13(-1.46%) |
Feb 16, 2021 | 78.21 | 78.21 | 76.72 | 77.37 | 170,928 | +0.79(+1.03%) |
Feb 12, 2021 | 75.80 | 76.80 | 75.72 | 76.58 | 60,104 | +0.42(+0.55%) |
Feb 11, 2021 | 76.62 | 76.62 | 75.53 | 76.17 | 88,749 | +0.70(+0.93%) |
Feb 10, 2021 | 75.24 | 75.66 | 73.70 | 75.46 | 145,917 | +2.18(+2.97%) |
Feb 09, 2021 | 72.61 | 73.55 | 72.61 | 73.29 | 62,027 | +0.91(+1.26%) |
Feb 08, 2021 | 72.20 | 72.46 | 71.77 | 72.37 | 88,683 | +0.62(+0.87%) |
Feb 05, 2021 | 70.64 | 71.79 | 69.99 | 71.75 | 47,073 | +1.73(+2.47%) |
Feb 04, 2021 | 70.09 | 70.29 | 69.51 | 70.02 | 89,999 | +0.63(+0.91%) |
Feb 03, 2021 | 69.56 | 69.89 | 69.04 | 69.39 | 79,415 | +0.19(+0.27%) |
Feb 02, 2021 | 67.94 | 69.30 | 67.94 | 69.21 | 84,198 | +2.00(+2.98%) |