Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.54 | 68.83 | 67.50 | 68.28 | 560,567 | -0.70(-1.02%) |
Apr 29, 2021 | 67.73 | 70.44 | 67.51 | 68.98 | 754,424 | +1.79(+2.66%) |
Apr 28, 2021 | 67.51 | 68.12 | 66.29 | 67.19 | 530,130 | -0.63(-0.93%) |
Apr 27, 2021 | 67.50 | 68.15 | 66.74 | 67.82 | 389,324 | +0.32(+0.48%) |
Apr 26, 2021 | 65.40 | 67.64 | 65.22 | 67.50 | 458,929 | +2.59(+3.98%) |
Apr 23, 2021 | 61.71 | 65.14 | 61.45 | 64.91 | 497,662 | +3.62(+5.91%) |
Apr 22, 2021 | 63.26 | 63.29 | 61.15 | 61.29 | 308,356 | -1.96(-3.10%) |
Apr 21, 2021 | 61.51 | 63.48 | 61.08 | 63.25 | 363,088 | +2.17(+3.55%) |
Apr 20, 2021 | 62.23 | 62.70 | 60.57 | 61.08 | 310,617 | -1.39(-2.22%) |
Apr 19, 2021 | 62.80 | 63.80 | 62.04 | 62.47 | 411,168 | -0.87(-1.38%) |
Apr 16, 2021 | 66.24 | 66.24 | 63.03 | 63.34 | 538,687 | -2.64(-4.01%) |
Apr 15, 2021 | 63.95 | 66.12 | 63.57 | 65.98 | 707,470 | +2.84(+4.50%) |
Apr 14, 2021 | 64.45 | 64.52 | 62.66 | 63.14 | 574,690 | -1.38(-2.14%) |
Apr 13, 2021 | 64.25 | 64.69 | 63.12 | 64.52 | 383,654 | +0.57(+0.89%) |
Apr 12, 2021 | 66.18 | 66.29 | 62.67 | 63.95 | 722,910 | -1.98(-3.00%) |
Apr 09, 2021 | 66.55 | 67.23 | 65.65 | 65.93 | 512,600 | +0.17(+0.26%) |
Apr 08, 2021 | 66.25 | 67.44 | 63.55 | 65.76 | 1,079,227 | +4.12(+6.68%) |
Apr 07, 2021 | 61.10 | 61.66 | 60.11 | 61.64 | 337,206 | +0.19(+0.31%) |
Apr 06, 2021 | 61.80 | 62.56 | 60.90 | 61.45 | 316,192 | -0.54(-0.87%) |
Apr 05, 2021 | 60.81 | 62.17 | 60.58 | 61.99 | 596,641 | +1.63(+2.69%) |
Apr 01, 2021 | 57.49 | 60.65 | 57.49 | 60.37 | 606,957 | +3.91(+6.92%) |
Mar 31, 2021 | 55.18 | 57.31 | 54.90 | 56.46 | 826,603 | +1.56(+2.84%) |
Mar 30, 2021 | 54.75 | 55.24 | 54.06 | 54.90 | 226,423 | +0.10(+0.19%) |
Mar 29, 2021 | 55.06 | 55.70 | 53.81 | 54.80 | 483,214 | -1.21(-2.16%) |
Mar 26, 2021 | 55.61 | 56.68 | 54.95 | 56.00 | 289,277 | +0.36(+0.65%) |
Mar 25, 2021 | 54.19 | 56.06 | 54.19 | 55.64 | 225,594 | +0.33(+0.60%) |
Mar 24, 2021 | 57.67 | 57.81 | 55.15 | 55.31 | 332,360 | -1.59(-2.79%) |
Mar 23, 2021 | 59.91 | 59.91 | 56.47 | 56.90 | 396,289 | -2.92(-4.88%) |
Mar 22, 2021 | 60.05 | 60.29 | 59.40 | 59.81 | 386,175 | -0.35(-0.58%) |
Mar 19, 2021 | 61.44 | 61.81 | 59.96 | 60.17 | 720,038 | -1.06(-1.74%) |
Mar 18, 2021 | 63.14 | 63.66 | 60.75 | 61.23 | 496,382 | -2.57(-4.02%) |
Mar 17, 2021 | 63.03 | 63.92 | 62.06 | 63.80 | 538,311 | -0.15(-0.24%) |
Mar 16, 2021 | 63.93 | 64.35 | 62.70 | 63.95 | 660,410 | +0.58(+0.92%) |
Mar 15, 2021 | 59.89 | 63.46 | 59.50 | 63.37 | 515,230 | +3.56(+5.94%) |
Mar 12, 2021 | 59.42 | 60.03 | 58.85 | 59.81 | 617,160 | +0.10(+0.16%) |
Mar 11, 2021 | 62.04 | 62.54 | 59.14 | 59.72 | 908,996 | -1.27(-2.09%) |
Mar 10, 2021 | 60.04 | 62.36 | 59.69 | 60.99 | 1,123,222 | +1.44(+2.41%) |
Mar 09, 2021 | 56.32 | 60.18 | 56.32 | 59.56 | 1,169,958 | +4.80(+8.77%) |
Mar 08, 2021 | 55.78 | 56.62 | 54.60 | 54.76 | 239,086 | -1.04(-1.86%) |
Mar 05, 2021 | 55.72 | 56.26 | 53.29 | 55.79 | 452,114 | +1.13(+2.07%) |
Mar 04, 2021 | 56.34 | 56.87 | 54.33 | 54.66 | 564,700 | -2.11(-3.72%) |
Mar 03, 2021 | 55.21 | 56.97 | 55.21 | 56.77 | 547,846 | +1.86(+3.39%) |
Mar 02, 2021 | 56.50 | 56.86 | 54.91 | 54.91 | 400,454 | -1.84(-3.25%) |
Mar 01, 2021 | 57.23 | 57.29 | 55.93 | 56.75 | 564,974 | +0.25(+0.44%) |
Feb 26, 2021 | 56.15 | 57.43 | 54.70 | 56.51 | 429,077 | +0.63(+1.12%) |
Feb 25, 2021 | 58.44 | 59.17 | 55.15 | 55.88 | 630,020 | -3.30(-5.57%) |
Feb 24, 2021 | 56.80 | 59.50 | 56.49 | 59.18 | 615,576 | +2.34(+4.11%) |
Feb 23, 2021 | 56.35 | 57.12 | 54.20 | 56.84 | 783,398 | -0.56(-0.98%) |
Feb 22, 2021 | 57.63 | 58.63 | 56.99 | 57.40 | 379,781 | -1.24(-2.11%) |
Feb 19, 2021 | 57.70 | 58.89 | 57.18 | 58.64 | 657,764 | +1.65(+2.90%) |
Feb 18, 2021 | 56.69 | 58.23 | 55.61 | 56.98 | 833,296 | -0.18(-0.32%) |
Feb 17, 2021 | 56.75 | 58.02 | 56.34 | 57.16 | 850,814 | -0.78(-1.35%) |
Feb 16, 2021 | 60.85 | 61.22 | 57.30 | 57.94 | 773,461 | -2.49(-4.12%) |
Feb 12, 2021 | 59.29 | 60.43 | 58.75 | 60.43 | 303,163 | +1.03(+1.73%) |
Feb 11, 2021 | 58.41 | 59.56 | 58.03 | 59.41 | 270,576 | +1.26(+2.16%) |
Feb 10, 2021 | 59.68 | 59.75 | 57.56 | 58.15 | 361,519 | -1.35(-2.27%) |
Feb 09, 2021 | 59.15 | 60.45 | 58.14 | 59.50 | 685,614 | -0.82(-1.36%) |
Feb 08, 2021 | 56.35 | 60.63 | 56.34 | 60.32 | 1,059,594 | +3.99(+7.08%) |
Feb 05, 2021 | 53.88 | 56.68 | 53.04 | 56.33 | 1,165,389 | +3.31(+6.24%) |
Feb 04, 2021 | 55.27 | 55.63 | 51.29 | 53.02 | 2,947,506 | +3.43(+6.92%) |
Feb 03, 2021 | 49.77 | 50.12 | 48.81 | 49.59 | 814,736 | -0.20(-0.40%) |
Feb 02, 2021 | 49.44 | 49.91 | 47.90 | 49.79 | 715,840 | +1.38(+2.85%) |