Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.94 | 73.30 | 68.00 | 68.94 | 322,900 | -0.88(-1.26%) |
Apr 29, 2021 | 68.88 | 70.10 | 67.07 | 69.82 | 245,456 | +0.28(+0.40%) |
Apr 28, 2021 | 67.93 | 70.58 | 66.45 | 69.54 | 334,940 | +1.69(+2.49%) |
Apr 27, 2021 | 66.46 | 68.61 | 65.44 | 67.85 | 254,918 | +1.76(+2.66%) |
Apr 26, 2021 | 64.54 | 66.79 | 63.15 | 66.09 | 310,675 | +1.28(+1.98%) |
Apr 23, 2021 | 66.00 | 67.90 | 64.67 | 64.81 | 371,100 | -1.45(-2.19%) |
Apr 22, 2021 | 66.53 | 68.09 | 64.11 | 66.26 | 406,082 | +0.54(+0.82%) |
Apr 21, 2021 | 63.77 | 66.79 | 62.55 | 65.72 | 258,142 | +3.81(+6.15%) |
Apr 20, 2021 | 61.82 | 63.95 | 60.36 | 61.91 | 211,453 | -0.27(-0.43%) |
Apr 19, 2021 | 64.47 | 65.94 | 61.82 | 62.18 | 411,723 | -2.51(-3.88%) |
Apr 16, 2021 | 63.47 | 65.35 | 61.99 | 64.69 | 521,100 | +1.69(+2.68%) |
Apr 15, 2021 | 64.27 | 64.70 | 62.22 | 63.00 | 264,312 | +0.11(+0.17%) |
Apr 14, 2021 | 61.60 | 65.39 | 60.25 | 62.89 | 280,070 | +1.55(+2.53%) |
Apr 13, 2021 | 60.45 | 62.08 | 58.98 | 61.34 | 358,377 | +0.89(+1.47%) |
Apr 12, 2021 | 63.62 | 63.62 | 59.29 | 60.45 | 460,260 | -3.04(-4.79%) |
Apr 09, 2021 | 64.66 | 64.99 | 61.33 | 63.49 | 337,000 | -0.94(-1.46%) |
Apr 08, 2021 | 64.42 | 66.07 | 63.20 | 64.43 | 287,057 | +0.07(+0.11%) |
Apr 07, 2021 | 64.26 | 65.78 | 63.13 | 64.36 | 251,342 | -0.18(-0.28%) |
Apr 06, 2021 | 66.88 | 67.93 | 64.03 | 64.54 | 287,797 | -2.28(-3.41%) |
Apr 05, 2021 | 66.12 | 68.27 | 65.30 | 66.82 | 283,555 | +1.02(+1.55%) |
Apr 01, 2021 | 65.92 | 69.69 | 64.60 | 65.80 | 323,600 | -0.30(-0.45%) |
Mar 31, 2021 | 63.51 | 67.06 | 62.67 | 66.10 | 864,688 | +3.55(+5.68%) |
Mar 30, 2021 | 58.46 | 63.09 | 57.81 | 62.55 | 657,298 | +4.36(+7.49%) |
Mar 29, 2021 | 59.72 | 59.72 | 56.59 | 58.19 | 490,495 | -1.79(-2.98%) |
Mar 26, 2021 | 63.44 | 64.10 | 58.33 | 59.98 | 280,400 | -2.84(-4.52%) |
Mar 25, 2021 | 61.14 | 63.03 | 59.13 | 62.82 | 411,591 | +0.83(+1.34%) |
Mar 24, 2021 | 63.87 | 64.60 | 61.10 | 61.99 | 781,133 | -1.02(-1.62%) |
Mar 23, 2021 | 65.57 | 67.29 | 62.41 | 63.01 | 531,777 | -3.67(-5.50%) |
Mar 22, 2021 | 67.05 | 69.26 | 65.29 | 66.68 | 540,297 | -0.26(-0.39%) |
Mar 19, 2021 | 67.31 | 71.69 | 66.26 | 66.94 | 812,400 | +0.26(+0.39%) |
Mar 18, 2021 | 71.04 | 73.74 | 66.55 | 66.68 | 496,982 | -5.62(-7.77%) |
Mar 17, 2021 | 71.45 | 73.38 | 70.69 | 72.30 | 475,116 | -0.39(-0.54%) |
Mar 16, 2021 | 78.29 | 79.27 | 71.72 | 72.69 | 342,090 | -4.78(-6.17%) |
Mar 15, 2021 | 75.22 | 78.88 | 75.14 | 77.47 | 301,370 | +0.61(+0.79%) |
Mar 12, 2021 | 76.81 | 78.03 | 74.62 | 76.86 | 310,100 | -1.01(-1.30%) |
Mar 11, 2021 | 74.29 | 78.10 | 74.15 | 77.87 | 515,707 | +3.69(+4.97%) |
Mar 10, 2021 | 75.38 | 76.27 | 73.43 | 74.18 | 301,520 | +1.87(+2.59%) |
Mar 09, 2021 | 71.32 | 76.12 | 70.85 | 72.31 | 387,334 | +3.18(+4.60%) |
Mar 08, 2021 | 71.84 | 73.46 | 68.30 | 69.13 | 491,174 | -2.91(-4.04%) |
Mar 05, 2021 | 71.35 | 72.39 | 66.18 | 72.04 | 572,500 | +0.96(+1.35%) |
Mar 04, 2021 | 75.50 | 76.79 | 69.50 | 71.08 | 565,555 | -4.90(-6.45%) |
Mar 03, 2021 | 76.79 | 78.32 | 74.86 | 75.98 | 433,136 | -1.53(-1.97%) |
Mar 02, 2021 | 77.38 | 80.50 | 75.55 | 77.51 | 484,773 | +0.21(+0.27%) |
Mar 01, 2021 | 78.54 | 79.97 | 76.56 | 77.30 | 413,278 | -1.00(-1.28%) |
Feb 26, 2021 | 75.99 | 79.66 | 71.88 | 78.30 | 479,300 | +4.36(+5.90%) |
Feb 25, 2021 | 76.16 | 78.30 | 72.99 | 73.94 | 224,792 | -2.20(-2.89%) |
Feb 24, 2021 | 74.57 | 77.99 | 74.19 | 76.14 | 289,950 | +1.87(+2.52%) |
Feb 23, 2021 | 70.92 | 74.92 | 66.48 | 74.27 | 533,571 | +1.64(+2.26%) |
Feb 22, 2021 | 79.00 | 81.43 | 72.28 | 72.63 | 822,577 | -6.53(-8.25%) |
Feb 19, 2021 | 78.87 | 80.82 | 77.76 | 79.16 | 347,600 | -0.04(-0.05%) |
Feb 18, 2021 | 78.46 | 81.12 | 77.64 | 79.20 | 398,634 | -0.56(-0.70%) |
Feb 17, 2021 | 78.21 | 80.03 | 76.01 | 79.76 | 347,468 | +0.13(+0.16%) |
Feb 16, 2021 | 80.62 | 82.03 | 76.92 | 79.63 | 542,558 | -1.46(-1.80%) |
Feb 12, 2021 | 78.25 | 82.71 | 77.95 | 81.09 | 227,300 | +1.99(+2.52%) |
Feb 11, 2021 | 81.29 | 82.56 | 79.02 | 79.10 | 268,851 | -2.02(-2.49%) |
Feb 10, 2021 | 82.90 | 84.32 | 80.23 | 81.12 | 437,727 | -1.18(-1.43%) |
Feb 09, 2021 | 82.21 | 84.70 | 82.00 | 82.30 | 264,452 | -0.25(-0.30%) |
Feb 08, 2021 | 83.15 | 84.88 | 81.74 | 82.55 | 394,030 | -0.59(-0.71%) |
Feb 05, 2021 | 82.00 | 84.09 | 81.21 | 83.14 | 378,200 | +1.27(+1.55%) |
Feb 04, 2021 | 82.69 | 84.74 | 80.98 | 81.87 | 389,278 | -0.58(-0.70%) |
Feb 03, 2021 | 80.22 | 83.73 | 80.16 | 82.45 | 427,275 | +1.77(+2.19%) |
Feb 02, 2021 | 78.19 | 81.31 | 76.28 | 80.68 | 283,040 | +3.34(+4.32%) |