Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.58 | 72.29 | 70.39 | 70.50 | 712,607 | -1.55(-2.15%) |
Apr 29, 2021 | 72.14 | 72.97 | 71.56 | 72.04 | 584,364 | +0.91(+1.28%) |
Apr 28, 2021 | 71.39 | 71.69 | 70.70 | 71.13 | 501,609 | -0.23(-0.32%) |
Apr 27, 2021 | 70.66 | 71.48 | 70.28 | 71.36 | 483,673 | +0.70(+0.99%) |
Apr 26, 2021 | 71.18 | 71.79 | 70.20 | 70.66 | 694,806 | +0.46(+0.66%) |
Apr 23, 2021 | 68.47 | 70.73 | 67.84 | 70.20 | 987,150 | +2.52(+3.72%) |
Apr 22, 2021 | 65.41 | 69.53 | 65.41 | 67.68 | 977,567 | -0.58(-0.85%) |
Apr 21, 2021 | 65.93 | 68.51 | 65.53 | 68.26 | 882,685 | +2.35(+3.57%) |
Apr 20, 2021 | 68.15 | 68.59 | 65.37 | 65.91 | 696,920 | -2.90(-4.22%) |
Apr 19, 2021 | 69.02 | 69.88 | 68.09 | 68.82 | 647,726 | +0.00(+0.00%) |
Apr 16, 2021 | 68.71 | 69.22 | 67.86 | 68.82 | 515,162 | +1.02(+1.51%) |
Apr 15, 2021 | 67.96 | 68.21 | 66.39 | 67.79 | 601,128 | -0.30(-0.45%) |
Apr 14, 2021 | 67.19 | 68.93 | 66.83 | 68.10 | 1,186,334 | +0.70(+1.04%) |
Apr 13, 2021 | 68.91 | 69.19 | 66.72 | 67.40 | 1,012,936 | -2.66(-3.80%) |
Apr 12, 2021 | 68.71 | 70.20 | 68.58 | 70.06 | 566,951 | +1.49(+2.18%) |
Apr 09, 2021 | 69.04 | 69.04 | 67.77 | 68.57 | 464,394 | +0.49(+0.72%) |
Apr 08, 2021 | 67.88 | 68.46 | 66.85 | 68.08 | 617,683 | -0.47(-0.69%) |
Apr 07, 2021 | 69.29 | 69.65 | 68.00 | 68.55 | 348,581 | -0.14(-0.20%) |
Apr 06, 2021 | 68.21 | 69.65 | 68.21 | 68.69 | 763,603 | +0.17(+0.24%) |
Apr 05, 2021 | 70.03 | 70.04 | 68.00 | 68.52 | 543,511 | -0.15(-0.21%) |
Apr 01, 2021 | 67.99 | 69.12 | 67.51 | 68.67 | 824,975 | +0.64(+0.93%) |
Mar 31, 2021 | 68.75 | 69.37 | 67.80 | 68.03 | 1,195,571 | -1.10(-1.59%) |
Mar 30, 2021 | 67.45 | 69.59 | 66.57 | 69.13 | 1,089,797 | +3.27(+4.97%) |
Mar 29, 2021 | 66.70 | 67.32 | 65.05 | 65.86 | 836,666 | -2.53(-3.69%) |
Mar 26, 2021 | 68.99 | 68.99 | 66.82 | 68.38 | 904,272 | +0.80(+1.19%) |
Mar 25, 2021 | 65.28 | 68.06 | 64.33 | 67.58 | 890,734 | +1.89(+2.88%) |
Mar 24, 2021 | 67.99 | 68.41 | 65.68 | 65.69 | 1,604,438 | -1.34(-1.99%) |
Mar 23, 2021 | 69.37 | 69.55 | 66.84 | 67.03 | 1,253,399 | -3.01(-4.29%) |
Mar 22, 2021 | 72.00 | 72.00 | 69.27 | 70.03 | 1,190,108 | -1.98(-2.75%) |
Mar 19, 2021 | 70.55 | 72.66 | 68.60 | 72.01 | 4,607,929 | -0.18(-0.26%) |
Mar 18, 2021 | 73.01 | 76.08 | 71.77 | 72.20 | 1,382,338 | +0.26(+0.36%) |
Mar 17, 2021 | 72.01 | 72.50 | 70.34 | 71.94 | 863,398 | +0.88(+1.23%) |
Mar 16, 2021 | 70.71 | 71.39 | 70.06 | 71.07 | 941,407 | +0.12(+0.17%) |
Mar 15, 2021 | 72.10 | 72.10 | 69.82 | 70.95 | 839,278 | -0.91(-1.27%) |
Mar 12, 2021 | 71.90 | 72.39 | 70.52 | 71.86 | 1,502,420 | +1.01(+1.43%) |
Mar 11, 2021 | 69.76 | 71.53 | 69.30 | 70.84 | 1,221,515 | +1.02(+1.47%) |
Mar 10, 2021 | 69.14 | 70.37 | 68.72 | 69.82 | 1,040,503 | +0.89(+1.30%) |
Mar 09, 2021 | 69.61 | 70.21 | 67.05 | 68.93 | 923,294 | -1.86(-2.63%) |
Mar 08, 2021 | 70.04 | 71.54 | 69.06 | 70.79 | 877,069 | +1.59(+2.30%) |
Mar 05, 2021 | 68.46 | 69.51 | 65.76 | 69.19 | 1,273,857 | +2.03(+3.02%) |
Mar 04, 2021 | 68.37 | 69.23 | 66.07 | 67.17 | 1,296,316 | -0.82(-1.21%) |
Mar 03, 2021 | 68.40 | 69.67 | 67.52 | 67.99 | 760,895 | +0.59(+0.88%) |
Mar 02, 2021 | 68.38 | 69.12 | 67.25 | 67.40 | 668,900 | -1.44(-2.09%) |
Mar 01, 2021 | 68.40 | 69.09 | 67.41 | 68.83 | 766,448 | +2.31(+3.48%) |
Feb 26, 2021 | 66.94 | 68.09 | 64.99 | 66.52 | 705,649 | -0.87(-1.29%) |
Feb 25, 2021 | 69.32 | 69.35 | 67.22 | 67.39 | 832,414 | -0.90(-1.32%) |
Feb 24, 2021 | 66.28 | 68.64 | 65.70 | 68.29 | 913,579 | +2.52(+3.83%) |
Feb 23, 2021 | 65.17 | 66.04 | 63.59 | 65.77 | 1,094,028 | +0.65(+0.99%) |
Feb 22, 2021 | 64.45 | 65.92 | 63.84 | 65.13 | 1,014,654 | +1.25(+1.96%) |
Feb 19, 2021 | 63.21 | 64.03 | 63.21 | 63.87 | 580,791 | +1.00(+1.60%) |
Feb 18, 2021 | 63.04 | 63.19 | 61.64 | 62.87 | 777,569 | -0.65(-1.02%) |
Feb 17, 2021 | 63.28 | 64.02 | 62.36 | 63.52 | 736,372 | -0.23(-0.36%) |
Feb 16, 2021 | 62.83 | 64.08 | 62.43 | 63.75 | 942,966 | +1.82(+2.93%) |
Feb 12, 2021 | 61.14 | 62.25 | 61.07 | 61.93 | 495,744 | +0.95(+1.56%) |
Feb 11, 2021 | 61.56 | 61.98 | 60.12 | 60.98 | 721,924 | -0.75(-1.21%) |
Feb 10, 2021 | 61.53 | 62.65 | 60.53 | 61.73 | 1,073,531 | +0.36(+0.59%) |
Feb 09, 2021 | 60.45 | 61.53 | 60.23 | 61.37 | 830,692 | +0.64(+1.05%) |
Feb 08, 2021 | 59.35 | 60.79 | 59.30 | 60.73 | 640,664 | +1.46(+2.46%) |
Feb 05, 2021 | 59.65 | 60.00 | 58.34 | 59.27 | 893,648 | -0.14(-0.23%) |
Feb 04, 2021 | 59.00 | 60.13 | 58.94 | 59.41 | 1,001,870 | +0.72(+1.22%) |
Feb 03, 2021 | 57.95 | 58.83 | 57.57 | 58.70 | 585,221 | +0.67(+1.15%) |
Feb 02, 2021 | 57.61 | 58.31 | 56.74 | 58.03 | 960,401 | +1.43(+2.53%) |