Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.95 | 64.33 | 62.43 | 62.46 | 407,916 | -0.78(-1.24%) |
Apr 29, 2021 | 62.73 | 63.71 | 62.45 | 63.24 | 369,282 | -0.40(-0.63%) |
Apr 28, 2021 | 64.32 | 66.13 | 62.63 | 63.65 | 352,759 | -1.12(-1.73%) |
Apr 27, 2021 | 65.32 | 66.08 | 64.54 | 64.76 | 367,456 | +0.07(+0.10%) |
Apr 26, 2021 | 65.90 | 66.63 | 64.48 | 64.70 | 284,741 | -0.24(-0.37%) |
Apr 23, 2021 | 64.84 | 65.74 | 64.49 | 64.94 | 464,501 | +0.49(+0.76%) |
Apr 22, 2021 | 64.83 | 65.56 | 64.27 | 64.45 | 237,087 | -0.38(-0.59%) |
Apr 21, 2021 | 63.70 | 65.30 | 63.41 | 64.83 | 294,529 | +0.72(+1.12%) |
Apr 20, 2021 | 67.55 | 67.81 | 63.06 | 64.11 | 389,359 | -3.39(-5.03%) |
Apr 19, 2021 | 66.93 | 67.83 | 66.43 | 67.51 | 419,415 | +0.97(+1.45%) |
Apr 16, 2021 | 67.44 | 67.88 | 65.42 | 66.54 | 419,212 | +1.07(+1.64%) |
Apr 15, 2021 | 66.28 | 66.29 | 64.79 | 65.47 | 180,238 | -0.15(-0.23%) |
Apr 14, 2021 | 65.50 | 66.62 | 65.10 | 65.63 | 409,487 | -0.18(-0.28%) |
Apr 13, 2021 | 68.01 | 68.44 | 65.51 | 65.81 | 354,844 | -2.56(-3.75%) |
Apr 12, 2021 | 69.89 | 69.97 | 67.52 | 68.37 | 250,236 | -1.72(-2.46%) |
Apr 09, 2021 | 69.26 | 70.28 | 68.75 | 70.09 | 275,605 | +1.13(+1.64%) |
Apr 08, 2021 | 68.18 | 69.30 | 67.02 | 68.96 | 478,220 | +0.85(+1.25%) |
Apr 07, 2021 | 65.96 | 68.49 | 65.51 | 68.11 | 891,999 | +2.92(+4.47%) |
Apr 06, 2021 | 64.92 | 65.59 | 64.66 | 65.19 | 310,280 | +0.54(+0.83%) |
Apr 05, 2021 | 65.53 | 66.21 | 64.39 | 64.66 | 344,029 | +0.30(+0.46%) |
Apr 01, 2021 | 64.19 | 64.51 | 63.32 | 64.36 | 340,871 | +0.59(+0.93%) |
Mar 31, 2021 | 65.01 | 65.26 | 63.64 | 63.77 | 459,406 | -0.76(-1.17%) |
Mar 30, 2021 | 63.11 | 64.90 | 62.78 | 64.53 | 323,697 | +1.44(+2.29%) |
Mar 29, 2021 | 64.21 | 65.89 | 63.05 | 63.08 | 287,659 | -1.65(-2.55%) |
Mar 26, 2021 | 65.16 | 65.99 | 63.58 | 64.74 | 282,612 | +0.51(+0.79%) |
Mar 25, 2021 | 62.84 | 64.54 | 61.28 | 64.23 | 576,056 | +0.57(+0.90%) |
Mar 24, 2021 | 66.45 | 67.44 | 63.61 | 63.66 | 342,187 | -1.83(-2.79%) |
Mar 23, 2021 | 68.84 | 69.02 | 65.01 | 65.48 | 438,617 | -3.95(-5.69%) |
Mar 22, 2021 | 71.37 | 71.80 | 68.89 | 69.43 | 223,181 | -1.62(-2.27%) |
Mar 19, 2021 | 71.17 | 71.21 | 69.32 | 71.05 | 597,231 | +0.36(+0.51%) |
Mar 18, 2021 | 70.88 | 72.93 | 70.47 | 70.68 | 234,954 | -0.27(-0.38%) |
Mar 17, 2021 | 71.05 | 71.30 | 69.51 | 70.95 | 343,818 | -0.76(-1.07%) |
Mar 16, 2021 | 73.16 | 73.16 | 70.99 | 71.72 | 204,374 | -1.42(-1.95%) |
Mar 15, 2021 | 73.14 | 73.50 | 70.91 | 73.14 | 299,520 | -0.47(-0.64%) |
Mar 12, 2021 | 74.50 | 75.57 | 73.61 | 73.61 | 505,293 | -0.50(-0.67%) |
Mar 11, 2021 | 73.80 | 74.37 | 72.66 | 74.11 | 303,545 | +1.16(+1.59%) |
Mar 10, 2021 | 71.40 | 73.33 | 71.37 | 72.95 | 369,051 | +1.81(+2.54%) |
Mar 09, 2021 | 71.17 | 72.12 | 70.43 | 71.14 | 258,515 | +0.55(+0.77%) |
Mar 08, 2021 | 71.87 | 73.85 | 70.47 | 70.60 | 504,838 | +0.16(+0.23%) |
Mar 05, 2021 | 69.23 | 70.52 | 68.11 | 70.43 | 313,154 | +2.08(+3.05%) |
Mar 04, 2021 | 69.81 | 70.50 | 67.14 | 68.35 | 338,634 | -1.79(-2.55%) |
Mar 03, 2021 | 71.29 | 72.25 | 70.13 | 70.14 | 324,254 | -0.81(-1.15%) |
Mar 02, 2021 | 72.08 | 72.41 | 70.95 | 70.95 | 310,430 | -0.76(-1.07%) |
Mar 01, 2021 | 69.79 | 71.72 | 68.84 | 71.72 | 541,600 | +5.49(+8.29%) |
Feb 26, 2021 | 66.71 | 67.08 | 64.77 | 66.23 | 311,376 | -0.36(-0.55%) |
Feb 25, 2021 | 68.45 | 69.36 | 66.45 | 66.59 | 307,215 | -2.77(-4.00%) |
Feb 24, 2021 | 73.41 | 75.58 | 68.90 | 69.36 | 371,462 | -0.88(-1.25%) |
Feb 23, 2021 | 72.38 | 72.76 | 69.56 | 70.24 | 231,713 | -2.29(-3.16%) |
Feb 22, 2021 | 70.18 | 73.43 | 70.18 | 72.54 | 208,001 | +1.69(+2.39%) |
Feb 19, 2021 | 68.80 | 71.06 | 68.35 | 70.85 | 189,524 | +2.62(+3.84%) |
Feb 18, 2021 | 68.49 | 69.22 | 66.74 | 68.23 | 217,031 | -0.74(-1.07%) |
Feb 17, 2021 | 68.39 | 69.63 | 67.22 | 68.96 | 211,641 | -0.03(-0.04%) |
Feb 16, 2021 | 70.01 | 71.00 | 68.95 | 68.99 | 318,237 | +0.34(+0.50%) |
Feb 12, 2021 | 63.92 | 69.00 | 63.92 | 68.65 | 408,230 | +4.90(+7.69%) |
Feb 11, 2021 | 63.53 | 63.76 | 61.62 | 63.74 | 152,959 | +0.41(+0.65%) |
Feb 10, 2021 | 64.26 | 64.66 | 62.58 | 63.33 | 136,105 | -0.23(-0.36%) |
Feb 09, 2021 | 63.24 | 64.45 | 62.77 | 63.56 | 191,509 | +0.56(+0.89%) |
Feb 08, 2021 | 61.94 | 63.06 | 61.85 | 63.00 | 211,008 | +1.58(+2.58%) |
Feb 05, 2021 | 60.96 | 61.45 | 60.05 | 61.42 | 115,766 | +1.06(+1.75%) |
Feb 04, 2021 | 58.69 | 60.42 | 58.36 | 60.36 | 120,970 | +1.88(+3.21%) |
Feb 03, 2021 | 59.29 | 59.43 | 57.88 | 58.48 | 106,329 | -0.92(-1.56%) |
Feb 02, 2021 | 58.80 | 59.94 | 57.91 | 59.41 | 148,771 | +1.68(+2.90%) |