Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.24 | 69.09 | 66.79 | 68.04 | 132,944 | +0.35(+0.52%) |
Apr 29, 2021 | 67.51 | 69.32 | 67.51 | 67.69 | 36,786 | +0.76(+1.14%) |
Apr 28, 2021 | 66.85 | 67.32 | 65.52 | 66.93 | 64,672 | +0.65(+0.98%) |
Apr 27, 2021 | 66.17 | 66.99 | 66.17 | 66.28 | 62,937 | -0.20(-0.31%) |
Apr 26, 2021 | 67.26 | 68.02 | 66.24 | 66.48 | 94,456 | -1.05(-1.55%) |
Apr 23, 2021 | 67.20 | 68.79 | 65.65 | 67.53 | 170,605 | +0.75(+1.12%) |
Apr 22, 2021 | 69.38 | 69.50 | 66.72 | 66.78 | 110,784 | -2.29(-3.31%) |
Apr 21, 2021 | 67.70 | 69.55 | 67.67 | 69.07 | 67,108 | +0.55(+0.80%) |
Apr 20, 2021 | 69.04 | 69.08 | 67.46 | 68.52 | 43,252 | -0.91(-1.31%) |
Apr 19, 2021 | 70.59 | 70.59 | 68.75 | 69.43 | 37,927 | -1.53(-2.15%) |
Apr 16, 2021 | 70.25 | 71.41 | 69.59 | 70.96 | 64,961 | +1.29(+1.85%) |
Apr 15, 2021 | 70.86 | 71.25 | 68.82 | 69.67 | 35,768 | -0.71(-1.01%) |
Apr 14, 2021 | 70.47 | 71.95 | 70.07 | 70.38 | 238,654 | -0.31(-0.45%) |
Apr 13, 2021 | 70.18 | 71.15 | 68.19 | 70.70 | 130,540 | +0.27(+0.38%) |
Apr 12, 2021 | 70.92 | 70.92 | 69.66 | 70.43 | 40,910 | -0.74(-1.04%) |
Apr 09, 2021 | 72.38 | 72.66 | 70.18 | 71.17 | 40,466 | -1.30(-1.79%) |
Apr 08, 2021 | 71.36 | 72.88 | 71.36 | 72.47 | 61,438 | +1.18(+1.65%) |
Apr 07, 2021 | 72.20 | 72.70 | 71.10 | 71.29 | 39,248 | -1.13(-1.56%) |
Apr 06, 2021 | 72.65 | 73.83 | 72.17 | 72.42 | 55,141 | -0.52(-0.71%) |
Apr 05, 2021 | 73.67 | 73.67 | 71.49 | 72.94 | 78,397 | -0.13(-0.18%) |
Apr 01, 2021 | 71.03 | 73.15 | 70.70 | 73.07 | 41,653 | +1.88(+2.64%) |
Mar 31, 2021 | 69.81 | 72.29 | 69.81 | 71.19 | 88,380 | +0.90(+1.28%) |
Mar 30, 2021 | 70.64 | 70.77 | 69.04 | 70.29 | 107,405 | -0.14(-0.20%) |
Mar 29, 2021 | 71.42 | 74.88 | 70.04 | 70.43 | 112,804 | -1.69(-2.34%) |
Mar 26, 2021 | 69.85 | 72.53 | 69.45 | 72.12 | 174,921 | +2.01(+2.87%) |
Mar 25, 2021 | 66.53 | 70.48 | 66.53 | 70.10 | 110,262 | +3.55(+5.33%) |
Mar 24, 2021 | 69.12 | 70.02 | 65.89 | 66.56 | 182,581 | -2.51(-3.64%) |
Mar 23, 2021 | 68.13 | 70.20 | 68.13 | 69.07 | 108,011 | +0.39(+0.57%) |
Mar 22, 2021 | 68.39 | 69.70 | 68.11 | 68.68 | 58,874 | +1.02(+1.51%) |
Mar 19, 2021 | 68.72 | 70.45 | 67.35 | 67.66 | 107,586 | -0.76(-1.11%) |
Mar 18, 2021 | 68.67 | 70.10 | 68.13 | 68.42 | 87,382 | -0.22(-0.32%) |
Mar 17, 2021 | 69.88 | 71.01 | 68.47 | 68.64 | 82,481 | -1.31(-1.87%) |
Mar 16, 2021 | 70.44 | 70.99 | 69.73 | 69.95 | 68,510 | -0.49(-0.70%) |
Mar 15, 2021 | 70.12 | 71.07 | 69.61 | 70.44 | 72,473 | +0.19(+0.28%) |
Mar 12, 2021 | 71.81 | 74.13 | 69.50 | 70.24 | 623,934 | +1.90(+2.78%) |
Mar 11, 2021 | 63.11 | 68.53 | 62.64 | 68.34 | 135,615 | +5.28(+8.38%) |
Mar 10, 2021 | 63.90 | 64.32 | 62.85 | 63.06 | 141,945 | -0.82(-1.29%) |
Mar 09, 2021 | 66.20 | 66.20 | 63.24 | 63.89 | 77,913 | -2.13(-3.23%) |
Mar 08, 2021 | 64.58 | 66.16 | 64.46 | 66.02 | 96,992 | +2.08(+3.25%) |
Mar 05, 2021 | 65.71 | 67.13 | 63.29 | 63.94 | 146,865 | -1.78(-2.71%) |
Mar 04, 2021 | 66.63 | 68.54 | 63.55 | 65.72 | 167,273 | -1.23(-1.84%) |
Mar 03, 2021 | 69.42 | 70.71 | 66.59 | 66.95 | 158,364 | -2.29(-3.31%) |
Mar 02, 2021 | 69.88 | 71.42 | 67.26 | 69.24 | 230,073 | +0.50(+0.73%) |
Mar 01, 2021 | 66.94 | 74.14 | 65.33 | 68.74 | 847,656 | +15.11(+28.18%) |
Feb 26, 2021 | 54.33 | 54.60 | 52.85 | 53.63 | 56,113 | -0.31(-0.57%) |
Feb 25, 2021 | 54.00 | 54.63 | 53.67 | 53.93 | 41,774 | +0.28(+0.52%) |
Feb 24, 2021 | 54.93 | 54.93 | 53.48 | 53.66 | 57,613 | -0.98(-1.80%) |
Feb 23, 2021 | 55.33 | 55.81 | 54.48 | 54.64 | 34,409 | -0.79(-1.42%) |
Feb 22, 2021 | 54.86 | 55.66 | 54.23 | 55.43 | 38,575 | +0.42(+0.76%) |
Feb 19, 2021 | 55.32 | 55.80 | 54.52 | 55.01 | 89,349 | -0.13(-0.24%) |
Feb 18, 2021 | 55.52 | 55.77 | 54.15 | 55.14 | 63,775 | +0.08(+0.15%) |
Feb 17, 2021 | 53.39 | 55.28 | 53.39 | 55.06 | 82,194 | +1.40(+2.61%) |
Feb 16, 2021 | 54.41 | 54.66 | 53.55 | 53.66 | 73,162 | +0.27(+0.50%) |
Feb 12, 2021 | 53.59 | 53.59 | 52.82 | 53.39 | 35,850 | -0.08(-0.16%) |
Feb 11, 2021 | 54.51 | 54.75 | 53.33 | 53.47 | 90,111 | -0.76(-1.41%) |
Feb 10, 2021 | 54.36 | 54.46 | 53.44 | 54.24 | 48,021 | +0.30(+0.56%) |
Feb 09, 2021 | 52.16 | 53.94 | 52.16 | 53.93 | 38,500 | +1.24(+2.36%) |
Feb 08, 2021 | 51.73 | 52.69 | 51.73 | 52.69 | 66,905 | +0.85(+1.63%) |
Feb 05, 2021 | 52.31 | 52.31 | 50.89 | 51.84 | 40,738 | -0.09(-0.18%) |
Feb 04, 2021 | 51.79 | 52.51 | 51.22 | 51.93 | 51,312 | +0.11(+0.21%) |
Feb 03, 2021 | 51.77 | 52.86 | 51.59 | 51.82 | 43,103 | -0.48(-0.92%) |
Feb 02, 2021 | 52.32 | 52.56 | 51.27 | 52.30 | 46,511 | +0.52(+1.01%) |