Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.14 | 69.86 | 68.86 | 69.51 | 494,900 | -0.14(-0.20%) |
Apr 29, 2021 | 70.00 | 70.30 | 68.60 | 69.65 | 205,633 | -0.10(-0.14%) |
Apr 28, 2021 | 70.13 | 70.37 | 68.83 | 69.75 | 211,361 | -0.77(-1.09%) |
Apr 27, 2021 | 70.56 | 71.27 | 70.11 | 70.52 | 288,914 | -0.15(-0.21%) |
Apr 26, 2021 | 70.83 | 71.68 | 70.64 | 70.67 | 241,445 | -0.03(-0.04%) |
Apr 23, 2021 | 69.26 | 71.04 | 69.07 | 70.70 | 341,200 | +2.24(+3.27%) |
Apr 22, 2021 | 69.13 | 70.37 | 68.39 | 68.46 | 342,542 | -0.26(-0.38%) |
Apr 21, 2021 | 67.90 | 68.73 | 67.47 | 68.72 | 203,416 | +0.83(+1.22%) |
Apr 20, 2021 | 67.93 | 69.54 | 67.32 | 67.89 | 323,608 | -0.84(-1.22%) |
Apr 19, 2021 | 67.97 | 68.83 | 66.86 | 68.73 | 353,028 | +0.61(+0.90%) |
Apr 16, 2021 | 68.37 | 69.31 | 67.92 | 68.12 | 281,600 | -0.74(-1.07%) |
Apr 15, 2021 | 67.89 | 69.42 | 67.77 | 68.86 | 309,210 | +1.20(+1.77%) |
Apr 14, 2021 | 68.23 | 69.97 | 67.24 | 67.66 | 444,115 | -0.57(-0.84%) |
Apr 13, 2021 | 67.56 | 68.41 | 67.30 | 68.23 | 256,470 | +0.83(+1.23%) |
Apr 12, 2021 | 67.33 | 67.91 | 66.83 | 67.40 | 213,517 | +0.05(+0.07%) |
Apr 09, 2021 | 66.57 | 67.56 | 66.00 | 67.35 | 264,700 | +0.74(+1.11%) |
Apr 08, 2021 | 65.88 | 66.83 | 65.33 | 66.61 | 217,083 | +1.37(+2.10%) |
Apr 07, 2021 | 67.00 | 67.40 | 65.05 | 65.24 | 187,182 | -1.94(-2.89%) |
Apr 06, 2021 | 65.83 | 67.73 | 65.74 | 67.18 | 283,168 | +1.63(+2.49%) |
Apr 05, 2021 | 65.66 | 66.20 | 64.79 | 65.55 | 310,811 | -0.57(-0.86%) |
Apr 01, 2021 | 65.11 | 66.66 | 65.11 | 66.12 | 247,800 | +1.62(+2.51%) |
Mar 31, 2021 | 63.52 | 65.25 | 63.52 | 64.50 | 322,000 | +1.32(+2.09%) |
Mar 30, 2021 | 63.28 | 63.48 | 62.23 | 63.18 | 218,592 | -0.55(-0.86%) |
Mar 29, 2021 | 64.30 | 66.06 | 63.48 | 63.73 | 294,356 | -1.00(-1.54%) |
Mar 26, 2021 | 63.78 | 64.85 | 63.54 | 64.73 | 268,500 | +1.18(+1.86%) |
Mar 25, 2021 | 61.63 | 64.24 | 60.77 | 63.55 | 341,685 | +0.80(+1.27%) |
Mar 24, 2021 | 65.08 | 65.12 | 62.66 | 62.75 | 258,615 | -2.01(-3.10%) |
Mar 23, 2021 | 65.53 | 66.41 | 64.52 | 64.76 | 372,876 | -1.12(-1.70%) |
Mar 22, 2021 | 65.39 | 66.99 | 65.30 | 65.88 | 273,051 | +1.05(+1.62%) |
Mar 19, 2021 | 64.19 | 66.51 | 64.09 | 64.83 | 917,700 | +0.19(+0.29%) |
Mar 18, 2021 | 66.93 | 66.99 | 64.25 | 64.64 | 218,605 | -2.96(-4.38%) |
Mar 17, 2021 | 66.40 | 67.90 | 65.87 | 67.60 | 258,060 | +0.60(+0.90%) |
Mar 16, 2021 | 68.00 | 68.20 | 66.28 | 67.00 | 173,750 | -0.75(-1.11%) |
Mar 15, 2021 | 67.80 | 68.44 | 67.47 | 67.75 | 254,873 | +0.27(+0.40%) |
Mar 12, 2021 | 66.72 | 67.55 | 66.01 | 67.48 | 182,400 | +0.14(+0.21%) |
Mar 11, 2021 | 68.17 | 68.48 | 66.97 | 67.34 | 222,952 | +0.04(+0.06%) |
Mar 10, 2021 | 67.38 | 68.14 | 66.58 | 67.30 | 450,975 | +0.72(+1.08%) |
Mar 09, 2021 | 63.69 | 67.15 | 63.03 | 66.58 | 442,681 | +4.42(+7.11%) |
Mar 08, 2021 | 62.50 | 63.24 | 61.78 | 62.16 | 299,846 | -0.11(-0.18%) |
Mar 05, 2021 | 61.02 | 62.61 | 58.88 | 62.27 | 365,000 | +2.12(+3.52%) |
Mar 04, 2021 | 62.07 | 62.77 | 59.56 | 60.15 | 450,669 | -2.24(-3.59%) |
Mar 03, 2021 | 64.79 | 65.00 | 62.15 | 62.39 | 324,907 | -2.29(-3.54%) |
Mar 02, 2021 | 66.73 | 66.73 | 64.61 | 64.68 | 234,397 | -2.38(-3.55%) |
Mar 01, 2021 | 64.03 | 67.10 | 64.03 | 67.06 | 347,654 | +3.33(+5.23%) |
Feb 26, 2021 | 64.95 | 65.52 | 63.65 | 63.73 | 335,200 | -0.83(-1.29%) |
Feb 25, 2021 | 66.00 | 66.67 | 64.36 | 64.56 | 256,316 | -2.01(-3.02%) |
Feb 24, 2021 | 64.98 | 66.60 | 64.46 | 66.57 | 337,839 | +1.54(+2.37%) |
Feb 23, 2021 | 65.59 | 66.14 | 64.33 | 65.03 | 442,291 | -1.73(-2.59%) |
Feb 22, 2021 | 67.25 | 68.20 | 66.46 | 66.76 | 325,673 | -0.87(-1.29%) |
Feb 19, 2021 | 67.83 | 68.40 | 67.19 | 67.63 | 462,000 | +0.04(+0.06%) |
Feb 18, 2021 | 67.75 | 68.14 | 67.11 | 67.59 | 449,549 | -0.30(-0.44%) |
Feb 17, 2021 | 67.84 | 69.34 | 65.80 | 67.89 | 451,063 | -1.59(-2.29%) |
Feb 16, 2021 | 70.97 | 71.44 | 68.89 | 69.48 | 448,166 | -1.78(-2.50%) |
Feb 12, 2021 | 70.89 | 72.33 | 70.36 | 71.26 | 335,100 | +0.18(+0.25%) |
Feb 11, 2021 | 70.97 | 71.94 | 69.84 | 71.08 | 550,024 | +0.67(+0.95%) |
Feb 10, 2021 | 69.45 | 71.06 | 68.46 | 70.41 | 614,494 | +1.31(+1.90%) |
Feb 09, 2021 | 67.82 | 69.84 | 67.50 | 69.10 | 287,652 | +0.94(+1.38%) |
Feb 08, 2021 | 67.07 | 68.16 | 67.01 | 68.16 | 299,808 | +0.99(+1.47%) |
Feb 05, 2021 | 64.45 | 67.19 | 64.45 | 67.17 | 383,300 | +2.45(+3.79%) |
Feb 04, 2021 | 64.75 | 65.00 | 63.76 | 64.72 | 293,189 | +0.29(+0.45%) |
Feb 03, 2021 | 63.72 | 65.04 | 63.42 | 64.43 | 424,312 | +0.67(+1.05%) |
Feb 02, 2021 | 64.87 | 65.17 | 62.43 | 63.76 | 454,762 | -0.72(-1.12%) |