Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.58 | 61.64 | 60.88 | 61.55 | 75,100 | -0.54(-0.87%) |
Apr 29, 2021 | 62.36 | 62.44 | 60.78 | 62.09 | 154,445 | -0.22(-0.35%) |
Apr 28, 2021 | 63.00 | 63.47 | 62.15 | 62.31 | 150,199 | -0.39(-0.62%) |
Apr 27, 2021 | 62.79 | 63.12 | 62.54 | 62.70 | 92,926 | -0.04(-0.06%) |
Apr 26, 2021 | 62.35 | 63.31 | 62.35 | 62.74 | 83,598 | +0.18(+0.29%) |
Apr 23, 2021 | 62.76 | 63.63 | 62.32 | 62.56 | 37,200 | +0.19(+0.30%) |
Apr 22, 2021 | 62.32 | 63.19 | 62.13 | 62.37 | 181,335 | +0.21(+0.34%) |
Apr 21, 2021 | 62.93 | 63.75 | 62.12 | 62.16 | 105,129 | -0.69(-1.10%) |
Apr 20, 2021 | 62.34 | 63.95 | 62.09 | 62.85 | 275,736 | +0.67(+1.08%) |
Apr 19, 2021 | 62.88 | 63.62 | 61.90 | 62.18 | 111,004 | -0.80(-1.27%) |
Apr 16, 2021 | 63.18 | 63.21 | 62.38 | 62.98 | 216,800 | -0.11(-0.17%) |
Apr 15, 2021 | 62.67 | 63.16 | 62.52 | 63.09 | 137,869 | +0.84(+1.35%) |
Apr 14, 2021 | 63.10 | 63.40 | 62.00 | 62.25 | 155,569 | -0.89(-1.41%) |
Apr 13, 2021 | 63.20 | 64.58 | 62.64 | 63.14 | 157,529 | -0.05(-0.08%) |
Apr 12, 2021 | 62.97 | 63.53 | 62.71 | 63.19 | 100,749 | +0.08(+0.13%) |
Apr 09, 2021 | 64.60 | 65.00 | 62.49 | 63.11 | 109,300 | -1.88(-2.89%) |
Apr 08, 2021 | 64.68 | 65.21 | 64.12 | 64.99 | 112,625 | +0.47(+0.73%) |
Apr 07, 2021 | 63.61 | 64.61 | 63.51 | 64.52 | 169,551 | +0.52(+0.81%) |
Apr 06, 2021 | 64.02 | 64.54 | 63.71 | 64.00 | 346,434 | -0.24(-0.37%) |
Apr 05, 2021 | 63.16 | 64.39 | 62.54 | 64.24 | 193,980 | +1.39(+2.21%) |
Apr 01, 2021 | 62.83 | 64.15 | 62.51 | 62.85 | 115,100 | +0.25(+0.40%) |
Mar 31, 2021 | 61.47 | 62.91 | 61.20 | 62.60 | 142,641 | +1.33(+2.17%) |
Mar 30, 2021 | 62.13 | 62.13 | 60.33 | 61.27 | 199,351 | -1.06(-1.70%) |
Mar 29, 2021 | 62.09 | 62.85 | 62.00 | 62.33 | 325,697 | -0.17(-0.27%) |
Mar 26, 2021 | 62.94 | 62.94 | 59.74 | 62.50 | 738,600 | +0.05(+0.08%) |
Mar 25, 2021 | 62.33 | 63.41 | 60.73 | 62.45 | 276,088 | +0.12(+0.19%) |
Mar 24, 2021 | 63.02 | 63.50 | 61.00 | 62.33 | 178,319 | -0.78(-1.24%) |
Mar 23, 2021 | 62.99 | 63.65 | 62.00 | 63.11 | 129,675 | +1.04(+1.68%) |
Mar 22, 2021 | 62.90 | 63.04 | 61.66 | 62.07 | 133,657 | -1.12(-1.77%) |
Mar 19, 2021 | 63.11 | 64.10 | 62.10 | 63.19 | 182,600 | -0.30(-0.47%) |
Mar 18, 2021 | 63.02 | 64.14 | 62.32 | 63.49 | 124,877 | -0.02(-0.03%) |
Mar 17, 2021 | 63.36 | 64.37 | 63.25 | 63.51 | 57,159 | -0.74(-1.15%) |
Mar 16, 2021 | 64.26 | 65.00 | 64.00 | 64.25 | 131,838 | -0.01(-0.02%) |
Mar 15, 2021 | 61.61 | 64.44 | 61.46 | 64.26 | 110,998 | +0.15(+0.23%) |
Mar 12, 2021 | 64.63 | 65.54 | 63.54 | 64.11 | 123,800 | -0.60(-0.93%) |
Mar 11, 2021 | 63.95 | 64.95 | 63.20 | 64.71 | 170,150 | +1.16(+1.83%) |
Mar 10, 2021 | 63.80 | 64.44 | 63.00 | 63.55 | 151,592 | -0.51(-0.80%) |
Mar 09, 2021 | 64.15 | 64.80 | 63.30 | 64.06 | 88,441 | +0.46(+0.72%) |
Mar 08, 2021 | 64.50 | 65.44 | 62.79 | 63.60 | 184,369 | -1.05(-1.62%) |
Mar 05, 2021 | 66.00 | 67.00 | 62.73 | 64.65 | 482,300 | -1.02(-1.55%) |
Mar 04, 2021 | 66.55 | 67.63 | 65.16 | 65.67 | 218,232 | -1.33(-1.99%) |
Mar 03, 2021 | 67.34 | 67.69 | 66.63 | 67.00 | 132,005 | -0.27(-0.40%) |
Mar 02, 2021 | 65.30 | 67.60 | 65.30 | 67.27 | 147,983 | +1.27(+1.92%) |
Mar 01, 2021 | 67.07 | 67.07 | 65.51 | 66.00 | 85,548 | +0.40(+0.61%) |
Feb 26, 2021 | 66.04 | 67.05 | 63.15 | 65.60 | 311,700 | -0.83(-1.25%) |
Feb 25, 2021 | 65.84 | 66.81 | 65.26 | 66.43 | 353,025 | +0.54(+0.82%) |
Feb 24, 2021 | 67.09 | 68.05 | 65.66 | 65.89 | 508,156 | -1.67(-2.47%) |
Feb 23, 2021 | 66.91 | 67.72 | 66.59 | 67.56 | 77,574 | +0.38(+0.57%) |
Feb 22, 2021 | 68.93 | 69.89 | 67.00 | 67.18 | 170,041 | -2.52(-3.62%) |
Feb 19, 2021 | 68.43 | 69.93 | 67.88 | 69.70 | 156,300 | +1.69(+2.48%) |
Feb 18, 2021 | 67.80 | 68.53 | 67.74 | 68.01 | 345,294 | -0.57(-0.83%) |
Feb 17, 2021 | 69.80 | 69.92 | 68.18 | 68.58 | 93,128 | -1.05(-1.51%) |
Feb 16, 2021 | 69.97 | 70.29 | 69.02 | 69.63 | 164,664 | -0.44(-0.63%) |
Feb 12, 2021 | 70.16 | 70.17 | 69.67 | 70.07 | 43,700 | -0.06(-0.09%) |
Feb 11, 2021 | 70.21 | 70.83 | 69.84 | 70.13 | 90,875 | -0.06(-0.09%) |
Feb 10, 2021 | 70.12 | 70.25 | 69.77 | 70.19 | 143,144 | +0.12(+0.17%) |
Feb 09, 2021 | 69.52 | 70.07 | 68.91 | 70.07 | 158,857 | +1.22(+1.77%) |
Feb 08, 2021 | 70.05 | 70.05 | 68.43 | 68.85 | 103,818 | -0.16(-0.23%) |
Feb 05, 2021 | 69.16 | 69.20 | 67.82 | 69.01 | 102,900 | -0.12(-0.17%) |
Feb 04, 2021 | 69.50 | 70.20 | 68.77 | 69.13 | 227,510 | -0.19(-0.27%) |
Feb 03, 2021 | 68.00 | 69.43 | 68.00 | 69.32 | 253,302 | +1.82(+2.70%) |
Feb 02, 2021 | 67.66 | 69.02 | 67.36 | 67.50 | 293,910 | +0.25(+0.37%) |