Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.18 | 69.04 | 66.73 | 67.98 | 133,057 | +0.35(+0.52%) |
Apr 29, 2021 | 67.45 | 69.26 | 67.45 | 67.63 | 36,817 | +0.76(+1.14%) |
Apr 28, 2021 | 66.80 | 67.27 | 65.46 | 66.87 | 64,727 | +0.65(+0.98%) |
Apr 27, 2021 | 66.11 | 66.93 | 66.11 | 66.22 | 62,990 | -0.20(-0.31%) |
Apr 26, 2021 | 67.20 | 67.96 | 66.18 | 66.43 | 94,536 | -1.05(-1.55%) |
Apr 23, 2021 | 67.15 | 68.74 | 65.60 | 67.47 | 170,749 | +0.75(+1.12%) |
Apr 22, 2021 | 69.32 | 69.44 | 66.67 | 66.72 | 110,878 | -2.29(-3.31%) |
Apr 21, 2021 | 67.65 | 69.49 | 67.61 | 69.01 | 67,164 | +0.55(+0.80%) |
Apr 20, 2021 | 68.98 | 69.02 | 67.41 | 68.46 | 43,288 | -0.91(-1.31%) |
Apr 19, 2021 | 70.53 | 70.53 | 68.69 | 69.37 | 37,959 | -1.53(-2.15%) |
Apr 16, 2021 | 70.19 | 71.35 | 69.53 | 70.90 | 65,016 | +1.29(+1.85%) |
Apr 15, 2021 | 70.80 | 71.19 | 68.76 | 69.61 | 35,799 | -0.71(-1.01%) |
Apr 14, 2021 | 70.41 | 71.89 | 70.01 | 70.32 | 238,855 | -0.31(-0.45%) |
Apr 13, 2021 | 70.12 | 71.09 | 68.13 | 70.64 | 130,650 | +0.27(+0.38%) |
Apr 12, 2021 | 70.86 | 70.86 | 69.60 | 70.37 | 40,945 | -0.74(-1.04%) |
Apr 09, 2021 | 72.31 | 72.60 | 70.12 | 71.11 | 40,500 | -1.30(-1.79%) |
Apr 08, 2021 | 71.30 | 72.82 | 71.30 | 72.41 | 61,490 | +1.18(+1.65%) |
Apr 07, 2021 | 72.14 | 72.64 | 71.04 | 71.23 | 39,282 | -1.13(-1.56%) |
Apr 06, 2021 | 72.59 | 73.77 | 72.11 | 72.36 | 55,188 | -0.52(-0.71%) |
Apr 05, 2021 | 73.61 | 73.61 | 71.43 | 72.88 | 78,463 | -0.13(-0.18%) |
Apr 01, 2021 | 70.97 | 73.09 | 70.64 | 73.01 | 41,688 | +1.88(+2.64%) |
Mar 31, 2021 | 69.75 | 72.23 | 69.75 | 71.13 | 88,454 | +0.90(+1.28%) |
Mar 30, 2021 | 70.58 | 70.71 | 68.98 | 70.23 | 107,496 | -0.14(-0.20%) |
Mar 29, 2021 | 71.36 | 74.81 | 69.98 | 70.37 | 112,899 | -1.69(-2.34%) |
Mar 26, 2021 | 69.80 | 72.47 | 69.39 | 72.05 | 175,069 | +2.01(+2.87%) |
Mar 25, 2021 | 66.47 | 70.43 | 66.47 | 70.05 | 110,355 | +3.55(+5.33%) |
Mar 24, 2021 | 69.06 | 69.96 | 65.83 | 66.50 | 182,735 | -2.51(-3.64%) |
Mar 23, 2021 | 68.07 | 70.14 | 68.07 | 69.01 | 108,102 | +0.39(+0.57%) |
Mar 22, 2021 | 68.33 | 69.64 | 68.06 | 68.62 | 58,924 | +1.02(+1.51%) |
Mar 19, 2021 | 68.67 | 70.39 | 67.30 | 67.60 | 107,676 | -0.76(-1.11%) |
Mar 18, 2021 | 68.61 | 70.05 | 68.07 | 68.36 | 87,455 | -0.22(-0.32%) |
Mar 17, 2021 | 69.82 | 70.95 | 68.42 | 68.58 | 82,551 | -1.31(-1.87%) |
Mar 16, 2021 | 70.38 | 70.93 | 69.68 | 69.89 | 68,568 | -0.49(-0.70%) |
Mar 15, 2021 | 70.06 | 71.01 | 69.56 | 70.38 | 72,534 | +0.19(+0.28%) |
Mar 12, 2021 | 71.75 | 74.06 | 69.44 | 70.18 | 624,461 | +1.90(+2.78%) |
Mar 11, 2021 | 63.05 | 68.47 | 62.59 | 68.29 | 135,730 | +5.28(+8.38%) |
Mar 10, 2021 | 63.84 | 64.26 | 62.80 | 63.01 | 142,065 | -0.82(-1.29%) |
Mar 09, 2021 | 66.15 | 66.15 | 63.18 | 63.83 | 77,978 | -2.13(-3.23%) |
Mar 08, 2021 | 64.53 | 66.10 | 64.41 | 65.96 | 97,074 | +2.07(+3.25%) |
Mar 05, 2021 | 65.66 | 67.07 | 63.24 | 63.89 | 146,989 | -1.78(-2.71%) |
Mar 04, 2021 | 66.57 | 68.48 | 63.50 | 65.67 | 167,414 | -1.23(-1.84%) |
Mar 03, 2021 | 69.36 | 70.65 | 66.54 | 66.90 | 158,497 | -2.29(-3.31%) |
Mar 02, 2021 | 69.82 | 71.36 | 67.20 | 69.18 | 230,267 | +0.50(+0.73%) |
Mar 01, 2021 | 66.88 | 74.07 | 65.28 | 68.68 | 848,372 | +15.10(+28.18%) |
Feb 26, 2021 | 54.29 | 54.56 | 52.81 | 53.58 | 56,160 | -0.31(-0.57%) |
Feb 25, 2021 | 53.95 | 54.58 | 53.63 | 53.89 | 41,809 | +0.28(+0.52%) |
Feb 24, 2021 | 54.89 | 54.89 | 53.43 | 53.61 | 57,661 | -0.98(-1.80%) |
Feb 23, 2021 | 55.29 | 55.76 | 54.43 | 54.59 | 34,438 | -0.79(-1.42%) |
Feb 22, 2021 | 54.81 | 55.61 | 54.18 | 55.38 | 38,608 | +0.42(+0.76%) |
Feb 19, 2021 | 55.28 | 55.75 | 54.47 | 54.96 | 89,424 | -0.13(-0.24%) |
Feb 18, 2021 | 55.47 | 55.72 | 54.10 | 55.09 | 63,829 | +0.08(+0.15%) |
Feb 17, 2021 | 53.34 | 55.23 | 53.34 | 55.01 | 82,263 | +1.40(+2.61%) |
Feb 16, 2021 | 54.37 | 54.61 | 53.51 | 53.61 | 73,224 | +0.27(+0.50%) |
Feb 12, 2021 | 53.55 | 53.55 | 52.77 | 53.34 | 35,880 | -0.08(-0.15%) |
Feb 11, 2021 | 54.47 | 54.71 | 53.29 | 53.43 | 90,187 | -0.76(-1.41%) |
Feb 10, 2021 | 54.31 | 54.41 | 53.39 | 54.19 | 48,062 | +0.30(+0.56%) |
Feb 09, 2021 | 52.12 | 53.90 | 52.12 | 53.89 | 38,533 | +1.24(+2.36%) |
Feb 08, 2021 | 51.69 | 52.65 | 51.69 | 52.65 | 66,962 | +0.85(+1.63%) |
Feb 05, 2021 | 52.27 | 52.27 | 50.84 | 51.80 | 40,773 | -0.09(-0.18%) |
Feb 04, 2021 | 51.74 | 52.47 | 51.17 | 51.89 | 51,355 | +0.11(+0.21%) |
Feb 03, 2021 | 51.73 | 52.81 | 51.55 | 51.78 | 43,140 | -0.48(-0.92%) |
Feb 02, 2021 | 52.28 | 52.52 | 51.23 | 52.26 | 46,550 | +0.52(+1.01%) |