Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.92 | 72.46 | 69.28 | 69.60 | 2,017,416 | -2.22(-3.09%) |
Apr 29, 2021 | 72.38 | 74.60 | 71.17 | 71.82 | 2,469,711 | +0.56(+0.79%) |
Apr 28, 2021 | 68.08 | 72.03 | 67.97 | 71.26 | 3,277,158 | +3.71(+5.50%) |
Apr 27, 2021 | 66.07 | 67.79 | 65.83 | 67.55 | 1,528,968 | +1.58(+2.40%) |
Apr 26, 2021 | 64.34 | 66.64 | 64.34 | 65.96 | 1,399,601 | +1.13(+1.75%) |
Apr 23, 2021 | 64.62 | 65.32 | 63.66 | 64.83 | 1,348,075 | +0.72(+1.13%) |
Apr 22, 2021 | 64.36 | 64.85 | 62.72 | 64.11 | 1,517,975 | +0.02(+0.03%) |
Apr 21, 2021 | 62.34 | 64.58 | 61.60 | 64.09 | 1,987,979 | +0.84(+1.33%) |
Apr 20, 2021 | 65.78 | 65.79 | 62.27 | 63.25 | 3,180,774 | -2.90(-4.38%) |
Apr 19, 2021 | 66.42 | 68.05 | 65.61 | 66.14 | 2,060,233 | +0.11(+0.17%) |
Apr 16, 2021 | 67.74 | 68.03 | 65.94 | 66.03 | 1,865,112 | -1.31(-1.95%) |
Apr 15, 2021 | 67.41 | 68.09 | 66.36 | 67.34 | 2,133,526 | -1.07(-1.57%) |
Apr 14, 2021 | 65.46 | 69.34 | 65.46 | 68.42 | 3,477,018 | +3.90(+6.05%) |
Apr 13, 2021 | 63.61 | 65.45 | 63.03 | 64.52 | 2,279,923 | +1.60(+2.54%) |
Apr 12, 2021 | 64.33 | 65.22 | 62.36 | 62.91 | 1,916,677 | -0.78(-1.23%) |
Apr 09, 2021 | 64.46 | 65.18 | 63.05 | 63.70 | 2,141,655 | -0.34(-0.53%) |
Apr 08, 2021 | 64.39 | 64.41 | 62.66 | 64.04 | 3,823,111 | -0.95(-1.45%) |
Apr 07, 2021 | 63.89 | 65.50 | 63.76 | 64.98 | 2,461,383 | +0.72(+1.13%) |
Apr 06, 2021 | 65.15 | 67.22 | 64.08 | 64.26 | 2,973,873 | +0.05(+0.08%) |
Apr 05, 2021 | 68.89 | 68.98 | 64.01 | 64.21 | 4,541,463 | -4.96(-7.17%) |
Apr 01, 2021 | 63.17 | 69.17 | 63.08 | 69.17 | 5,531,456 | +6.58(+10.52%) |
Mar 31, 2021 | 63.35 | 64.03 | 62.28 | 62.58 | 2,946,587 | -0.84(-1.33%) |
Mar 30, 2021 | 62.58 | 64.48 | 61.84 | 63.43 | 1,840,758 | +0.20(+0.32%) |
Mar 29, 2021 | 63.61 | 64.58 | 61.90 | 63.22 | 2,180,912 | -1.32(-2.05%) |
Mar 26, 2021 | 65.28 | 65.88 | 62.57 | 64.54 | 2,534,218 | +1.69(+2.70%) |
Mar 25, 2021 | 61.40 | 63.32 | 59.21 | 62.85 | 3,591,847 | -0.50(-0.79%) |
Mar 24, 2021 | 63.26 | 65.91 | 63.20 | 63.35 | 3,000,137 | +1.92(+3.13%) |
Mar 23, 2021 | 61.48 | 64.11 | 60.76 | 61.42 | 4,396,353 | -2.71(-4.22%) |
Mar 22, 2021 | 64.76 | 65.31 | 63.16 | 64.13 | 3,127,359 | -0.43(-0.66%) |
Mar 19, 2021 | 64.30 | 67.30 | 63.24 | 64.56 | 11,068,078 | +0.55(+0.85%) |
Mar 18, 2021 | 68.43 | 69.49 | 63.49 | 64.01 | 4,155,434 | -5.31(-7.66%) |
Mar 17, 2021 | 69.09 | 70.65 | 67.28 | 69.33 | 3,046,163 | -0.58(-0.83%) |
Mar 16, 2021 | 69.83 | 70.68 | 67.66 | 69.91 | 6,613,628 | -1.87(-2.61%) |
Mar 15, 2021 | 70.27 | 71.88 | 69.52 | 71.78 | 2,504,240 | +1.94(+2.78%) |
Mar 12, 2021 | 71.10 | 72.28 | 69.56 | 69.84 | 2,520,361 | -1.73(-2.42%) |
Mar 11, 2021 | 70.09 | 73.21 | 69.34 | 71.57 | 2,764,199 | +2.64(+3.83%) |
Mar 10, 2021 | 69.02 | 70.47 | 67.10 | 68.93 | 3,306,016 | -0.08(-0.11%) |
Mar 09, 2021 | 70.68 | 71.20 | 68.07 | 69.00 | 4,175,660 | -2.67(-3.73%) |
Mar 08, 2021 | 74.00 | 74.73 | 69.68 | 71.68 | 3,750,685 | -0.94(-1.29%) |
Mar 05, 2021 | 71.53 | 75.58 | 70.32 | 72.61 | 7,733,117 | +3.41(+4.93%) |
Mar 04, 2021 | 64.32 | 70.56 | 64.30 | 69.20 | 6,753,536 | +5.81(+9.16%) |
Mar 03, 2021 | 61.37 | 66.45 | 61.37 | 63.39 | 4,309,850 | +3.26(+5.42%) |
Mar 02, 2021 | 61.89 | 62.78 | 59.18 | 60.13 | 3,061,352 | -2.24(-3.60%) |
Mar 01, 2021 | 60.09 | 63.06 | 59.63 | 62.37 | 3,731,258 | +3.71(+6.32%) |
Feb 26, 2021 | 58.21 | 59.43 | 55.27 | 58.67 | 2,988,354 | +0.19(+0.32%) |
Feb 25, 2021 | 63.17 | 63.40 | 58.47 | 58.48 | 3,232,661 | -4.01(-6.42%) |
Feb 24, 2021 | 60.84 | 63.17 | 59.83 | 62.49 | 3,304,126 | +2.36(+3.93%) |
Feb 23, 2021 | 56.77 | 60.50 | 53.39 | 60.13 | 6,400,450 | +2.21(+3.82%) |
Feb 22, 2021 | 56.59 | 59.94 | 56.13 | 57.92 | 4,020,163 | +2.40(+4.32%) |
Feb 19, 2021 | 55.42 | 56.69 | 55.19 | 55.52 | 2,709,181 | +0.36(+0.66%) |
Feb 18, 2021 | 57.78 | 58.14 | 54.78 | 55.16 | 2,760,734 | -3.13(-5.37%) |
Feb 17, 2021 | 58.57 | 59.44 | 57.07 | 58.29 | 2,302,637 | -0.11(-0.19%) |
Feb 16, 2021 | 59.74 | 61.10 | 58.28 | 58.40 | 2,980,350 | -0.13(-0.22%) |
Feb 12, 2021 | 56.72 | 59.02 | 56.42 | 58.53 | 2,351,830 | +1.14(+1.99%) |
Feb 11, 2021 | 57.87 | 58.62 | 55.52 | 57.39 | 2,143,849 | -0.94(-1.61%) |
Feb 10, 2021 | 57.19 | 59.19 | 56.47 | 58.33 | 2,581,347 | +1.62(+2.85%) |
Feb 09, 2021 | 58.00 | 58.13 | 56.33 | 56.71 | 2,844,765 | -1.66(-2.84%) |
Feb 08, 2021 | 55.86 | 58.94 | 55.58 | 58.37 | 3,143,003 | +3.79(+6.95%) |
Feb 05, 2021 | 56.46 | 56.46 | 54.40 | 54.58 | 2,258,891 | -0.76(-1.38%) |
Feb 04, 2021 | 54.80 | 55.79 | 53.39 | 55.34 | 3,457,355 | +1.50(+2.78%) |
Feb 03, 2021 | 50.12 | 54.49 | 49.66 | 53.84 | 4,975,166 | +4.37(+8.83%) |
Feb 02, 2021 | 50.72 | 51.21 | 49.36 | 49.47 | 2,222,220 | +0.37(+0.76%) |