Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.14 | 74.14 | 71.10 | 71.10 | 6,095 | -4.28(-5.68%) |
Apr 29, 2021 | 76.29 | 76.58 | 74.47 | 75.38 | 5,159 | -1.02(-1.34%) |
Apr 28, 2021 | 75.69 | 76.60 | 75.56 | 76.40 | 3,998 | +2.66(+3.61%) |
Apr 27, 2021 | 75.20 | 75.74 | 73.74 | 73.74 | 4,033 | -1.46(-1.94%) |
Apr 26, 2021 | 75.19 | 75.50 | 74.31 | 75.19 | 5,219 | +1.42(+1.93%) |
Apr 23, 2021 | 74.37 | 74.37 | 73.31 | 73.77 | 1,930 | +0.43(+0.59%) |
Apr 22, 2021 | 73.86 | 73.86 | 72.68 | 73.34 | 3,001 | +0.30(+0.41%) |
Apr 21, 2021 | 71.40 | 73.14 | 71.40 | 73.04 | 1,594 | +1.01(+1.40%) |
Apr 20, 2021 | 73.31 | 73.31 | 71.72 | 72.04 | 5,638 | -1.64(-2.23%) |
Apr 19, 2021 | 73.64 | 74.29 | 73.47 | 73.68 | 4,742 | -0.18(-0.24%) |
Apr 16, 2021 | 72.21 | 73.85 | 72.21 | 73.85 | 507 | +0.92(+1.27%) |
Apr 15, 2021 | 72.86 | 73.52 | 72.61 | 72.93 | 3,249 | +1.35(+1.88%) |
Apr 14, 2021 | 68.70 | 72.19 | 68.70 | 71.58 | 4,625 | +2.68(+3.89%) |
Apr 13, 2021 | 69.40 | 69.40 | 68.91 | 68.91 | 454 | +0.48(+0.71%) |
Apr 12, 2021 | 69.57 | 69.57 | 67.72 | 68.42 | 18,451 | -0.73(-1.06%) |
Apr 09, 2021 | 69.93 | 70.11 | 69.15 | 69.15 | 1,117 | -2.21(-3.10%) |
Apr 08, 2021 | 70.38 | 72.15 | 70.38 | 71.37 | 2,259 | +2.15(+3.11%) |
Apr 07, 2021 | 69.89 | 69.89 | 69.15 | 69.21 | 883 | -0.62(-0.89%) |
Apr 06, 2021 | 69.57 | 70.12 | 69.57 | 69.83 | 3,156 | +0.64(+0.93%) |
Apr 05, 2021 | 68.43 | 69.20 | 68.35 | 69.19 | 4,067 | +2.86(+4.31%) |
Apr 01, 2021 | 67.03 | 67.03 | 66.27 | 66.33 | 2,539 | -1.50(-2.21%) |
Mar 31, 2021 | 66.85 | 67.83 | 66.67 | 67.83 | 2,968 | +1.73(+2.61%) |
Mar 30, 2021 | 64.60 | 66.40 | 64.51 | 66.10 | 2,544 | +1.12(+1.73%) |
Mar 29, 2021 | 64.33 | 64.98 | 64.33 | 64.98 | 764 | -0.29(-0.45%) |
Mar 26, 2021 | 65.82 | 65.82 | 63.63 | 65.27 | 3,250 | +0.79(+1.22%) |
Mar 25, 2021 | 62.48 | 64.49 | 62.48 | 64.49 | 2,726 | +0.97(+1.52%) |
Mar 24, 2021 | 63.79 | 63.79 | 63.52 | 63.52 | 3,115 | -2.26(-3.43%) |
Mar 23, 2021 | 66.79 | 68.33 | 65.78 | 65.78 | 3,221 | -2.87(-4.18%) |
Mar 22, 2021 | 67.67 | 69.04 | 67.20 | 68.65 | 2,078 | -1.04(-1.50%) |
Mar 19, 2021 | 69.85 | 70.64 | 68.30 | 69.69 | 8,127 | +1.66(+2.44%) |
Mar 18, 2021 | 68.76 | 70.62 | 67.98 | 68.03 | 3,685 | -2.03(-2.90%) |
Mar 17, 2021 | 67.43 | 70.06 | 66.74 | 70.06 | 2,961 | +2.01(+2.95%) |
Mar 16, 2021 | 69.06 | 69.06 | 67.62 | 68.06 | 15,306 | -1.07(-1.55%) |
Mar 15, 2021 | 68.58 | 69.13 | 68.52 | 69.13 | 3,903 | -0.40(-0.57%) |
Mar 12, 2021 | 68.51 | 69.72 | 68.51 | 69.52 | 2,641 | -1.99(-2.79%) |
Mar 11, 2021 | 69.03 | 71.56 | 68.81 | 71.52 | 12,229 | +4.61(+6.90%) |
Mar 10, 2021 | 65.44 | 66.90 | 65.16 | 66.90 | 2,553 | +3.30(+5.19%) |
Mar 09, 2021 | 63.01 | 63.85 | 61.66 | 63.60 | 5,622 | +1.63(+2.63%) |
Mar 08, 2021 | 64.00 | 65.60 | 61.96 | 61.97 | 6,474 | -4.42(-6.65%) |
Mar 05, 2021 | 66.25 | 66.49 | 63.84 | 66.39 | 4,063 | +2.02(+3.13%) |
Mar 04, 2021 | 67.85 | 68.13 | 63.98 | 64.37 | 5,931 | -1.32(-2.01%) |
Mar 03, 2021 | 64.01 | 66.22 | 61.92 | 65.69 | 21,770 | -0.23(-0.34%) |
Mar 02, 2021 | 63.26 | 66.35 | 62.27 | 65.91 | 5,525 | +1.69(+2.63%) |
Mar 01, 2021 | 64.48 | 66.28 | 64.22 | 64.22 | 20,582 | +1.06(+1.69%) |
Feb 26, 2021 | 66.08 | 66.17 | 63.16 | 63.16 | 8,533 | -2.29(-3.50%) |
Feb 25, 2021 | 71.36 | 71.59 | 65.19 | 65.45 | 21,490 | -7.01(-9.67%) |
Feb 24, 2021 | 70.16 | 72.56 | 70.16 | 72.46 | 7,731 | +1.48(+2.09%) |
Feb 23, 2021 | 67.11 | 70.97 | 67.11 | 70.97 | 11,123 | +3.49(+5.17%) |
Feb 22, 2021 | 67.55 | 69.89 | 66.39 | 67.49 | 34,864 | -7.88(-10.45%) |
Feb 19, 2021 | 74.25 | 76.55 | 74.25 | 75.37 | 6,704 | +0.30(+0.40%) |
Feb 18, 2021 | 74.82 | 75.32 | 74.30 | 75.07 | 12,802 | -2.42(-3.12%) |
Feb 17, 2021 | 76.45 | 77.49 | 75.99 | 77.49 | 8,658 | -0.25(-0.32%) |
Feb 16, 2021 | 78.26 | 78.88 | 76.94 | 77.74 | 8,197 | +1.43(+1.87%) |
Feb 12, 2021 | 75.48 | 76.38 | 75.48 | 76.31 | 2,641 | +0.80(+1.06%) |
Feb 11, 2021 | 76.60 | 77.23 | 75.07 | 75.51 | 4,471 | +0.14(+0.18%) |
Feb 10, 2021 | 75.83 | 76.29 | 74.71 | 75.37 | 8,283 | -0.46(-0.61%) |
Feb 09, 2021 | 73.16 | 76.50 | 73.06 | 75.83 | 25,019 | +0.76(+1.01%) |
Feb 08, 2021 | 75.89 | 76.31 | 74.27 | 75.08 | 8,647 | -0.17(-0.23%) |
Feb 05, 2021 | 74.81 | 76.17 | 74.60 | 75.25 | 31,594 | +3.18(+4.42%) |
Feb 04, 2021 | 72.02 | 72.36 | 71.54 | 72.07 | 6,900 | -1.00(-1.37%) |
Feb 03, 2021 | 73.47 | 74.04 | 72.47 | 73.07 | 15,185 | +0.87(+1.20%) |
Feb 02, 2021 | 73.42 | 73.83 | 72.20 | 72.20 | 10,079 | +1.88(+2.67%) |