Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.62 | 68.64 | 67.96 | 67.98 | 46,206 | -0.85(-1.23%) |
Apr 29, 2021 | 69.10 | 69.10 | 68.42 | 68.82 | 22,862 | +0.00(+0.00%) |
Apr 28, 2021 | 68.64 | 68.96 | 68.62 | 68.82 | 20,790 | +0.04(+0.05%) |
Apr 27, 2021 | 68.67 | 68.82 | 68.61 | 68.79 | 19,137 | -0.26(-0.37%) |
Apr 26, 2021 | 69.04 | 69.07 | 68.89 | 69.04 | 18,686 | +0.03(+0.04%) |
Apr 23, 2021 | 68.64 | 69.17 | 68.57 | 69.02 | 19,198 | +0.62(+0.90%) |
Apr 22, 2021 | 68.64 | 68.75 | 68.21 | 68.40 | 33,946 | -0.27(-0.39%) |
Apr 21, 2021 | 67.87 | 68.67 | 67.87 | 68.67 | 22,557 | +0.75(+1.10%) |
Apr 20, 2021 | 68.28 | 68.28 | 67.70 | 67.92 | 51,784 | -1.00(-1.46%) |
Apr 19, 2021 | 69.04 | 69.04 | 68.74 | 68.92 | 60,250 | -0.12(-0.17%) |
Apr 16, 2021 | 68.73 | 69.04 | 68.65 | 69.04 | 25,814 | +0.55(+0.81%) |
Apr 15, 2021 | 68.38 | 68.50 | 68.36 | 68.49 | 25,426 | +0.49(+0.73%) |
Apr 14, 2021 | 68.10 | 68.23 | 67.92 | 68.00 | 16,872 | -0.04(-0.06%) |
Apr 13, 2021 | 67.77 | 68.04 | 67.70 | 68.04 | 14,321 | +0.31(+0.46%) |
Apr 12, 2021 | 67.76 | 67.81 | 67.53 | 67.73 | 49,988 | -0.30(-0.43%) |
Apr 09, 2021 | 67.80 | 68.02 | 67.77 | 68.02 | 27,984 | +0.23(+0.34%) |
Apr 08, 2021 | 67.72 | 67.88 | 67.64 | 67.79 | 74,022 | +0.39(+0.57%) |
Apr 07, 2021 | 67.22 | 67.45 | 67.17 | 67.40 | 69,807 | +0.10(+0.15%) |
Apr 06, 2021 | 67.20 | 67.38 | 67.11 | 67.30 | 33,996 | -0.65(-0.95%) |
Apr 05, 2021 | 67.55 | 68.07 | 67.55 | 67.95 | 274,942 | +0.87(+1.29%) |
Apr 01, 2021 | 66.62 | 67.19 | 66.62 | 67.08 | 99,246 | +0.64(+0.96%) |
Mar 31, 2021 | 66.39 | 66.70 | 66.39 | 66.44 | 24,978 | -0.34(-0.51%) |
Mar 30, 2021 | 66.66 | 66.86 | 66.50 | 66.79 | 38,983 | -0.15(-0.22%) |
Mar 29, 2021 | 66.81 | 67.08 | 66.61 | 66.93 | 84,547 | -0.18(-0.26%) |
Mar 26, 2021 | 66.48 | 67.11 | 66.48 | 67.11 | 22,560 | +0.89(+1.34%) |
Mar 25, 2021 | 65.84 | 66.24 | 65.70 | 66.22 | 19,343 | +0.53(+0.80%) |
Mar 24, 2021 | 65.87 | 66.09 | 65.66 | 65.70 | 41,629 | -0.29(-0.43%) |
Mar 23, 2021 | 66.45 | 66.47 | 65.86 | 65.98 | 24,448 | -0.87(-1.30%) |
Mar 22, 2021 | 66.75 | 67.01 | 66.68 | 66.85 | 14,927 | +0.15(+0.22%) |
Mar 19, 2021 | 66.61 | 66.78 | 66.23 | 66.70 | 16,812 | +0.30(+0.44%) |
Mar 18, 2021 | 66.68 | 67.00 | 66.33 | 66.41 | 58,666 | -0.52(-0.77%) |
Mar 17, 2021 | 66.30 | 67.13 | 66.30 | 66.92 | 30,128 | +0.42(+0.64%) |
Mar 16, 2021 | 66.54 | 66.69 | 66.44 | 66.50 | 46,757 | +0.12(+0.18%) |
Mar 15, 2021 | 66.18 | 66.38 | 65.90 | 66.38 | 39,572 | +0.17(+0.26%) |
Mar 12, 2021 | 65.78 | 66.28 | 65.77 | 66.21 | 16,812 | +0.06(+0.10%) |
Mar 11, 2021 | 65.93 | 66.20 | 65.86 | 66.14 | 39,456 | +0.30(+0.45%) |
Mar 10, 2021 | 65.86 | 65.87 | 65.50 | 65.85 | 147,724 | +0.41(+0.62%) |
Mar 09, 2021 | 65.37 | 65.66 | 65.32 | 65.44 | 43,144 | +0.75(+1.15%) |
Mar 08, 2021 | 64.64 | 65.08 | 64.58 | 64.69 | 52,767 | -0.27(-0.41%) |
Mar 05, 2021 | 64.79 | 65.00 | 64.19 | 64.96 | 37,203 | +0.57(+0.89%) |
Mar 04, 2021 | 65.29 | 65.36 | 64.09 | 64.39 | 82,738 | -0.66(-1.02%) |
Mar 03, 2021 | 65.33 | 65.49 | 65.02 | 65.05 | 46,487 | -0.42(-0.65%) |
Mar 02, 2021 | 65.62 | 65.73 | 65.34 | 65.48 | 58,959 | -0.04(-0.06%) |
Mar 01, 2021 | 65.26 | 65.66 | 65.21 | 65.51 | 42,031 | +0.99(+1.53%) |
Feb 26, 2021 | 65.33 | 65.33 | 64.53 | 64.53 | 415,857 | -0.99(-1.51%) |
Feb 25, 2021 | 66.65 | 66.75 | 65.29 | 65.51 | 43,785 | -1.07(-1.61%) |
Feb 24, 2021 | 65.95 | 66.63 | 65.88 | 66.58 | 37,663 | +0.14(+0.21%) |
Feb 23, 2021 | 66.23 | 66.58 | 65.78 | 66.44 | 22,363 | +0.13(+0.19%) |
Feb 22, 2021 | 66.37 | 66.82 | 66.32 | 66.32 | 35,533 | -0.32(-0.48%) |
Feb 19, 2021 | 66.95 | 66.95 | 66.54 | 66.64 | 30,044 | +0.05(+0.08%) |
Feb 18, 2021 | 66.40 | 66.62 | 66.15 | 66.59 | 25,427 | -0.26(-0.39%) |
Feb 17, 2021 | 66.74 | 66.92 | 66.56 | 66.85 | 159,379 | -0.30(-0.44%) |
Feb 16, 2021 | 67.34 | 67.47 | 67.15 | 67.15 | 37,965 | +0.25(+0.37%) |
Feb 12, 2021 | 66.35 | 66.91 | 66.35 | 66.90 | 22,994 | +0.46(+0.69%) |
Feb 11, 2021 | 66.40 | 66.55 | 66.27 | 66.44 | 39,684 | +0.42(+0.64%) |
Feb 10, 2021 | 66.46 | 66.46 | 66.00 | 66.02 | 40,162 | -0.22(-0.33%) |
Feb 09, 2021 | 66.20 | 66.44 | 66.08 | 66.24 | 67,220 | +0.39(+0.59%) |
Feb 08, 2021 | 66.02 | 66.03 | 65.76 | 65.85 | 114,052 | +0.39(+0.59%) |
Feb 05, 2021 | 65.44 | 65.51 | 65.19 | 65.47 | 92,521 | +0.31(+0.48%) |
Feb 04, 2021 | 64.88 | 65.18 | 64.75 | 65.15 | 125,861 | +0.02(+0.03%) |
Feb 03, 2021 | 65.08 | 65.20 | 64.82 | 65.14 | 44,937 | +0.08(+0.13%) |
Feb 02, 2021 | 64.76 | 65.05 | 64.63 | 65.05 | 67,113 | +0.53(+0.81%) |