Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.87 | 67.88 | 67.18 | 67.33 | 8,611 | -0.96(-1.41%) |
Apr 29, 2021 | 68.62 | 68.62 | 67.90 | 68.30 | 8,738 | -0.39(-0.57%) |
Apr 28, 2021 | 68.99 | 68.99 | 68.41 | 68.69 | 15,973 | -0.13(-0.19%) |
Apr 27, 2021 | 68.76 | 69.46 | 68.62 | 68.82 | 42,888 | -0.40(-0.58%) |
Apr 26, 2021 | 68.94 | 69.22 | 68.94 | 69.22 | 4,092 | +0.50(+0.73%) |
Apr 23, 2021 | 68.56 | 68.75 | 68.08 | 68.72 | 2,735 | +0.88(+1.29%) |
Apr 22, 2021 | 68.50 | 68.57 | 67.41 | 67.84 | 11,568 | -0.19(-0.28%) |
Apr 21, 2021 | 66.47 | 68.06 | 66.47 | 68.03 | 14,523 | +1.33(+1.99%) |
Apr 20, 2021 | 67.90 | 67.90 | 66.45 | 66.70 | 6,944 | -0.88(-1.30%) |
Apr 19, 2021 | 68.64 | 68.64 | 67.43 | 67.58 | 33,548 | -1.09(-1.58%) |
Apr 16, 2021 | 68.70 | 68.84 | 67.95 | 68.67 | 10,536 | +0.74(+1.09%) |
Apr 15, 2021 | 68.12 | 68.24 | 67.93 | 67.93 | 10,732 | +0.25(+0.36%) |
Apr 14, 2021 | 68.25 | 68.25 | 67.68 | 67.68 | 6,986 | -0.11(-0.16%) |
Apr 13, 2021 | 68.48 | 68.48 | 67.23 | 67.79 | 126,721 | -0.06(-0.09%) |
Apr 12, 2021 | 68.52 | 68.52 | 67.78 | 67.85 | 7,457 | -0.03(-0.04%) |
Apr 09, 2021 | 67.80 | 67.87 | 67.40 | 67.87 | 7,294 | +0.40(+0.60%) |
Apr 08, 2021 | 67.90 | 68.08 | 66.90 | 67.47 | 49,785 | +0.41(+0.62%) |
Apr 07, 2021 | 67.53 | 67.53 | 66.87 | 67.06 | 6,362 | -0.54(-0.80%) |
Apr 06, 2021 | 68.14 | 68.17 | 67.60 | 67.60 | 8,796 | -0.26(-0.38%) |
Apr 05, 2021 | 68.66 | 68.66 | 67.53 | 67.86 | 8,730 | +0.81(+1.21%) |
Apr 01, 2021 | 67.01 | 67.19 | 66.04 | 67.04 | 14,589 | +0.80(+1.21%) |
Mar 31, 2021 | 66.24 | 66.69 | 66.05 | 66.24 | 5,645 | +0.60(+0.91%) |
Mar 30, 2021 | 64.97 | 65.90 | 64.97 | 65.64 | 11,630 | +0.27(+0.41%) |
Mar 29, 2021 | 66.40 | 67.20 | 65.33 | 65.37 | 2,606 | -1.11(-1.67%) |
Mar 26, 2021 | 65.96 | 66.65 | 65.59 | 66.48 | 4,459 | +1.48(+2.28%) |
Mar 25, 2021 | 63.35 | 65.13 | 63.35 | 65.00 | 11,725 | +0.51(+0.80%) |
Mar 24, 2021 | 65.45 | 65.46 | 64.49 | 64.49 | 3,328 | -0.64(-0.98%) |
Mar 23, 2021 | 66.56 | 66.56 | 64.83 | 65.13 | 8,935 | -1.68(-2.51%) |
Mar 22, 2021 | 66.27 | 66.89 | 66.19 | 66.80 | 6,760 | +0.60(+0.90%) |
Mar 19, 2021 | 66.17 | 66.27 | 65.56 | 66.21 | 5,776 | +0.86(+1.31%) |
Mar 18, 2021 | 67.10 | 67.10 | 65.35 | 65.35 | 7,245 | -1.80(-2.67%) |
Mar 17, 2021 | 66.59 | 67.53 | 66.38 | 67.14 | 2,954 | +0.05(+0.07%) |
Mar 16, 2021 | 68.03 | 68.03 | 66.87 | 67.10 | 7,108 | -0.40(-0.59%) |
Mar 15, 2021 | 67.19 | 67.62 | 66.75 | 67.50 | 4,737 | +0.84(+1.27%) |
Mar 12, 2021 | 66.35 | 66.66 | 66.15 | 66.66 | 7,702 | +0.13(+0.20%) |
Mar 11, 2021 | 66.24 | 66.60 | 66.04 | 66.52 | 3,737 | +1.05(+1.61%) |
Mar 10, 2021 | 65.96 | 65.96 | 65.36 | 65.47 | 4,007 | +0.47(+0.72%) |
Mar 09, 2021 | 65.10 | 65.29 | 64.89 | 65.00 | 3,289 | +1.18(+1.85%) |
Mar 08, 2021 | 64.07 | 64.83 | 63.63 | 63.82 | 9,205 | +0.36(+0.57%) |
Mar 05, 2021 | 62.90 | 63.46 | 61.03 | 63.46 | 8,918 | +0.75(+1.19%) |
Mar 04, 2021 | 63.84 | 64.53 | 61.54 | 62.71 | 8,752 | -1.44(-2.24%) |
Mar 03, 2021 | 65.45 | 65.45 | 64.15 | 64.15 | 18,707 | -1.50(-2.29%) |
Mar 02, 2021 | 66.47 | 66.47 | 65.54 | 65.65 | 3,359 | -0.55(-0.83%) |
Mar 01, 2021 | 65.76 | 66.50 | 65.76 | 66.20 | 2,742 | +1.17(+1.80%) |
Feb 26, 2021 | 65.34 | 65.34 | 64.21 | 65.03 | 6,486 | +0.16(+0.24%) |
Feb 25, 2021 | 67.33 | 67.33 | 64.83 | 64.87 | 5,038 | -2.10(-3.13%) |
Feb 24, 2021 | 66.50 | 67.07 | 65.69 | 66.97 | 9,333 | +1.20(+1.83%) |
Feb 23, 2021 | 65.14 | 65.77 | 63.76 | 65.77 | 17,644 | -0.22(-0.33%) |
Feb 22, 2021 | 66.11 | 66.62 | 65.92 | 65.99 | 26,852 | -0.88(-1.31%) |
Feb 19, 2021 | 67.44 | 67.44 | 66.48 | 66.87 | 13,783 | +0.48(+0.73%) |
Feb 18, 2021 | 67.60 | 67.60 | 65.69 | 66.38 | 9,994 | -0.84(-1.25%) |
Feb 17, 2021 | 67.02 | 67.23 | 66.47 | 67.22 | 11,978 | -0.64(-0.95%) |
Feb 16, 2021 | 68.74 | 68.92 | 67.66 | 67.86 | 4,936 | -0.26(-0.39%) |
Feb 12, 2021 | 68.03 | 68.20 | 67.99 | 68.13 | 6,182 | +0.12(+0.18%) |
Feb 11, 2021 | 67.90 | 68.12 | 67.41 | 68.00 | 11,469 | -0.00(-0.00%) |
Feb 10, 2021 | 68.92 | 68.92 | 67.90 | 68.01 | 25,015 | -0.55(-0.80%) |
Feb 09, 2021 | 68.14 | 68.65 | 68.01 | 68.55 | 8,016 | +0.59(+0.87%) |
Feb 08, 2021 | 66.81 | 67.96 | 66.81 | 67.96 | 17,769 | +0.99(+1.47%) |
Feb 05, 2021 | 66.41 | 66.98 | 66.41 | 66.98 | 4,864 | +1.31(+2.00%) |
Feb 04, 2021 | 65.31 | 65.95 | 65.31 | 65.66 | 24,984 | +0.37(+0.57%) |
Feb 03, 2021 | 65.15 | 65.32 | 64.58 | 65.29 | 10,366 | +0.15(+0.23%) |
Feb 02, 2021 | 66.12 | 66.12 | 64.80 | 65.14 | 15,109 | +0.19(+0.29%) |