Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.16 | 68.16 | 67.11 | 67.29 | 11,882 | -0.81(-1.19%) |
Apr 29, 2021 | 68.58 | 68.58 | 67.49 | 68.10 | 7,615 | -0.47(-0.69%) |
Apr 28, 2021 | 68.55 | 68.66 | 68.28 | 68.58 | 7,951 | -0.13(-0.19%) |
Apr 27, 2021 | 69.76 | 69.76 | 68.66 | 68.70 | 38,328 | -0.61(-0.89%) |
Apr 26, 2021 | 69.36 | 69.54 | 69.13 | 69.32 | 6,733 | +0.33(+0.49%) |
Apr 23, 2021 | 68.28 | 69.01 | 68.28 | 68.98 | 6,702 | +1.01(+1.49%) |
Apr 22, 2021 | 68.23 | 68.55 | 67.47 | 67.97 | 6,208 | +0.10(+0.15%) |
Apr 21, 2021 | 66.43 | 67.88 | 66.43 | 67.87 | 6,901 | +1.45(+2.18%) |
Apr 20, 2021 | 67.07 | 67.39 | 65.89 | 66.42 | 9,026 | -0.87(-1.29%) |
Apr 19, 2021 | 67.65 | 67.88 | 66.71 | 67.29 | 40,093 | -0.64(-0.94%) |
Apr 16, 2021 | 68.30 | 68.30 | 67.59 | 67.92 | 16,147 | -0.31(-0.46%) |
Apr 15, 2021 | 68.30 | 68.43 | 67.90 | 68.24 | 7,882 | -0.01(-0.01%) |
Apr 14, 2021 | 67.29 | 68.57 | 67.29 | 68.25 | 9,504 | +0.64(+0.95%) |
Apr 13, 2021 | 67.21 | 67.71 | 66.97 | 67.61 | 23,150 | +0.17(+0.25%) |
Apr 12, 2021 | 67.68 | 67.68 | 66.97 | 67.44 | 8,171 | -0.33(-0.48%) |
Apr 09, 2021 | 67.79 | 67.79 | 67.14 | 67.76 | 6,296 | +0.23(+0.34%) |
Apr 08, 2021 | 67.71 | 67.71 | 66.85 | 67.53 | 9,445 | +0.61(+0.91%) |
Apr 07, 2021 | 68.85 | 68.85 | 66.91 | 66.92 | 15,486 | -1.41(-2.06%) |
Apr 06, 2021 | 68.89 | 68.89 | 68.28 | 68.33 | 13,532 | -0.09(-0.13%) |
Apr 05, 2021 | 69.26 | 69.26 | 67.99 | 68.42 | 6,839 | +0.71(+1.05%) |
Apr 01, 2021 | 67.57 | 67.90 | 67.33 | 67.71 | 31,889 | +1.20(+1.80%) |
Mar 31, 2021 | 66.70 | 66.94 | 66.42 | 66.51 | 11,699 | +0.83(+1.27%) |
Mar 30, 2021 | 65.92 | 65.96 | 64.83 | 65.68 | 16,115 | +0.36(+0.56%) |
Mar 29, 2021 | 66.03 | 66.86 | 65.07 | 65.32 | 10,924 | -1.28(-1.92%) |
Mar 26, 2021 | 65.51 | 66.60 | 65.18 | 66.60 | 9,454 | +1.55(+2.38%) |
Mar 25, 2021 | 62.96 | 65.12 | 62.76 | 65.05 | 6,031 | +1.46(+2.30%) |
Mar 24, 2021 | 65.62 | 65.90 | 63.59 | 63.59 | 27,138 | -1.20(-1.84%) |
Mar 23, 2021 | 66.85 | 66.85 | 64.67 | 64.79 | 13,945 | -2.23(-3.33%) |
Mar 22, 2021 | 67.97 | 67.97 | 66.85 | 67.02 | 4,091 | +0.06(+0.09%) |
Mar 19, 2021 | 66.01 | 67.07 | 65.93 | 66.96 | 7,420 | +0.37(+0.56%) |
Mar 18, 2021 | 67.81 | 68.04 | 66.59 | 66.59 | 16,776 | -1.78(-2.60%) |
Mar 17, 2021 | 67.29 | 68.57 | 67.12 | 68.37 | 10,308 | +0.06(+0.08%) |
Mar 16, 2021 | 69.07 | 69.07 | 67.33 | 68.31 | 12,487 | -0.52(-0.76%) |
Mar 15, 2021 | 69.25 | 69.25 | 67.88 | 68.83 | 17,881 | +0.05(+0.07%) |
Mar 12, 2021 | 68.98 | 68.98 | 68.16 | 68.78 | 8,844 | -0.05(-0.07%) |
Mar 11, 2021 | 68.44 | 68.83 | 68.44 | 68.83 | 45,875 | +1.14(+1.69%) |
Mar 10, 2021 | 67.31 | 67.88 | 66.96 | 67.69 | 69,216 | +1.03(+1.54%) |
Mar 09, 2021 | 66.43 | 66.79 | 66.24 | 66.66 | 5,946 | +1.61(+2.47%) |
Mar 08, 2021 | 66.06 | 66.35 | 65.02 | 65.05 | 8,640 | +0.07(+0.10%) |
Mar 05, 2021 | 63.88 | 65.08 | 62.80 | 64.99 | 9,860 | +1.10(+1.71%) |
Mar 04, 2021 | 66.04 | 66.04 | 62.97 | 63.89 | 15,707 | -1.97(-2.99%) |
Mar 03, 2021 | 66.96 | 66.99 | 65.86 | 65.86 | 17,481 | -0.82(-1.23%) |
Mar 02, 2021 | 68.36 | 68.36 | 66.67 | 66.67 | 10,224 | -1.28(-1.88%) |
Mar 01, 2021 | 67.43 | 67.95 | 67.28 | 67.95 | 8,188 | +1.80(+2.71%) |
Feb 26, 2021 | 65.55 | 66.88 | 65.41 | 66.16 | 215,513 | -0.69(-1.03%) |
Feb 25, 2021 | 69.33 | 69.33 | 66.82 | 66.85 | 14,361 | -2.37(-3.42%) |
Feb 24, 2021 | 67.66 | 69.32 | 67.38 | 69.22 | 25,494 | +1.73(+2.57%) |
Feb 23, 2021 | 65.91 | 67.69 | 65.88 | 67.49 | 30,412 | -0.48(-0.70%) |
Feb 22, 2021 | 69.15 | 69.69 | 67.81 | 67.96 | 23,083 | -1.95(-2.79%) |
Feb 19, 2021 | 69.90 | 70.41 | 69.33 | 69.91 | 12,605 | +1.01(+1.47%) |
Feb 18, 2021 | 69.64 | 69.64 | 68.42 | 68.90 | 9,333 | -0.95(-1.37%) |
Feb 17, 2021 | 70.16 | 70.37 | 69.26 | 69.85 | 20,328 | -0.96(-1.36%) |
Feb 16, 2021 | 72.20 | 72.64 | 70.63 | 70.82 | 19,681 | -1.00(-1.40%) |
Feb 12, 2021 | 71.56 | 72.01 | 71.47 | 71.82 | 10,165 | +0.40(+0.56%) |
Feb 11, 2021 | 71.32 | 72.11 | 70.42 | 71.42 | 31,418 | +0.15(+0.21%) |
Feb 10, 2021 | 72.52 | 72.52 | 70.87 | 71.27 | 40,106 | -0.23(-0.32%) |
Feb 09, 2021 | 71.50 | 71.84 | 70.66 | 71.50 | 31,536 | +0.65(+0.92%) |
Feb 08, 2021 | 69.75 | 70.86 | 69.75 | 70.85 | 11,317 | +1.74(+2.51%) |
Feb 05, 2021 | 68.74 | 69.48 | 68.52 | 69.11 | 19,314 | +1.18(+1.74%) |
Feb 04, 2021 | 67.30 | 67.95 | 67.06 | 67.92 | 11,173 | +1.34(+2.02%) |
Feb 03, 2021 | 67.08 | 67.42 | 65.89 | 66.58 | 25,291 | -0.09(-0.14%) |
Feb 02, 2021 | 66.29 | 66.81 | 65.96 | 66.67 | 29,016 | +1.60(+2.46%) |