Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.72 | 64.75 | 64.01 | 64.13 | 21,983 | -1.15(-1.76%) |
Apr 29, 2021 | 65.05 | 65.28 | 64.92 | 65.28 | 6,659 | +0.22(+0.33%) |
Apr 28, 2021 | 64.79 | 65.12 | 64.79 | 65.07 | 8,208 | -0.04(-0.07%) |
Apr 27, 2021 | 64.78 | 65.13 | 64.78 | 65.11 | 8,693 | +0.15(+0.22%) |
Apr 26, 2021 | 64.84 | 65.08 | 64.84 | 64.97 | 24,526 | +0.47(+0.73%) |
Apr 23, 2021 | 64.17 | 64.58 | 64.17 | 64.49 | 35,723 | +0.76(+1.20%) |
Apr 22, 2021 | 64.04 | 64.05 | 63.67 | 63.73 | 8,594 | -0.00(-0.00%) |
Apr 21, 2021 | 62.93 | 63.73 | 62.93 | 63.73 | 12,037 | -0.11(-0.17%) |
Apr 20, 2021 | 64.25 | 64.25 | 63.63 | 63.84 | 8,693 | -0.87(-1.34%) |
Apr 19, 2021 | 64.68 | 64.76 | 64.45 | 64.71 | 12,399 | +0.19(+0.30%) |
Apr 16, 2021 | 64.22 | 64.52 | 64.14 | 64.52 | 24,846 | +0.63(+0.98%) |
Apr 15, 2021 | 63.84 | 63.93 | 63.70 | 63.89 | 25,422 | +0.45(+0.70%) |
Apr 14, 2021 | 63.44 | 63.62 | 63.41 | 63.44 | 9,606 | +0.05(+0.08%) |
Apr 13, 2021 | 63.12 | 63.39 | 63.12 | 63.39 | 6,642 | +0.51(+0.82%) |
Apr 12, 2021 | 62.91 | 62.96 | 62.77 | 62.88 | 3,933 | -0.26(-0.41%) |
Apr 09, 2021 | 62.95 | 63.14 | 62.95 | 63.14 | 23,243 | -0.13(-0.20%) |
Apr 08, 2021 | 63.13 | 63.35 | 63.05 | 63.26 | 15,655 | +0.58(+0.93%) |
Apr 07, 2021 | 62.65 | 62.80 | 62.59 | 62.68 | 10,622 | +0.02(+0.03%) |
Apr 06, 2021 | 62.49 | 62.76 | 62.49 | 62.66 | 127,685 | -0.50(-0.79%) |
Apr 05, 2021 | 62.45 | 63.16 | 62.45 | 63.16 | 38,778 | +1.12(+1.80%) |
Apr 01, 2021 | 61.39 | 62.05 | 61.39 | 62.05 | 13,281 | +1.22(+2.01%) |
Mar 31, 2021 | 60.87 | 61.12 | 60.78 | 60.82 | 31,807 | +0.29(+0.48%) |
Mar 30, 2021 | 60.36 | 60.54 | 60.36 | 60.53 | 7,603 | -0.24(-0.40%) |
Mar 29, 2021 | 60.76 | 60.78 | 60.53 | 60.78 | 9,022 | -0.17(-0.28%) |
Mar 26, 2021 | 60.59 | 60.95 | 60.57 | 60.95 | 6,182 | +0.91(+1.52%) |
Mar 25, 2021 | 59.48 | 60.04 | 59.41 | 60.04 | 14,196 | +0.37(+0.62%) |
Mar 24, 2021 | 59.87 | 60.10 | 59.63 | 59.67 | 2,851 | -0.08(-0.14%) |
Mar 23, 2021 | 60.25 | 60.30 | 59.75 | 59.75 | 4,704 | -1.11(-1.82%) |
Mar 22, 2021 | 60.88 | 61.00 | 60.81 | 60.85 | 6,289 | +0.07(+0.11%) |
Mar 19, 2021 | 60.71 | 60.83 | 60.67 | 60.78 | 5,966 | +0.17(+0.28%) |
Mar 18, 2021 | 61.01 | 61.15 | 60.57 | 60.61 | 4,092 | -0.44(-0.72%) |
Mar 17, 2021 | 60.54 | 61.18 | 60.49 | 61.06 | 5,911 | +0.23(+0.39%) |
Mar 16, 2021 | 61.00 | 61.05 | 60.82 | 60.82 | 9,583 | +0.02(+0.03%) |
Mar 15, 2021 | 60.67 | 60.80 | 60.37 | 60.80 | 4,656 | -0.07(-0.12%) |
Mar 12, 2021 | 60.28 | 60.87 | 60.28 | 60.87 | 2,180 | +0.16(+0.27%) |
Mar 11, 2021 | 60.49 | 60.74 | 60.39 | 60.71 | 4,760 | +0.65(+1.08%) |
Mar 10, 2021 | 59.84 | 60.09 | 59.84 | 60.07 | 14,065 | +0.44(+0.73%) |
Mar 09, 2021 | 59.61 | 59.74 | 59.57 | 59.63 | 6,198 | +0.86(+1.47%) |
Mar 08, 2021 | 58.71 | 59.07 | 58.70 | 58.77 | 10,804 | -0.42(-0.71%) |
Mar 05, 2021 | 59.22 | 59.22 | 58.73 | 59.19 | 31,669 | +0.39(+0.66%) |
Mar 04, 2021 | 59.72 | 59.82 | 58.62 | 58.80 | 38,711 | -1.11(-1.85%) |
Mar 03, 2021 | 60.06 | 60.33 | 59.79 | 59.91 | 12,488 | -0.19(-0.32%) |
Mar 02, 2021 | 60.01 | 60.24 | 59.84 | 60.10 | 8,493 | +0.10(+0.17%) |
Mar 01, 2021 | 59.85 | 60.11 | 59.72 | 60.00 | 6,205 | +1.00(+1.70%) |
Feb 26, 2021 | 59.66 | 59.66 | 58.99 | 58.99 | 23,752 | -0.76(-1.27%) |
Feb 25, 2021 | 60.70 | 60.94 | 59.63 | 59.75 | 44,194 | -0.54(-0.89%) |
Feb 24, 2021 | 59.89 | 60.31 | 59.74 | 60.29 | 17,262 | +0.54(+0.90%) |
Feb 23, 2021 | 59.61 | 59.82 | 59.14 | 59.75 | 26,322 | -0.24(-0.39%) |
Feb 22, 2021 | 60.06 | 60.28 | 59.93 | 59.99 | 8,612 | +0.28(+0.47%) |
Feb 19, 2021 | 60.07 | 60.10 | 59.69 | 59.71 | 35,111 | +0.11(+0.19%) |
Feb 18, 2021 | 59.51 | 59.59 | 59.21 | 59.59 | 12,413 | +0.07(+0.12%) |
Feb 17, 2021 | 59.53 | 59.63 | 59.36 | 59.52 | 19,224 | -0.57(-0.96%) |
Feb 16, 2021 | 60.13 | 60.29 | 60.10 | 60.10 | 8,881 | +0.72(+1.20%) |
Feb 12, 2021 | 59.05 | 59.38 | 59.05 | 59.38 | 99,368 | +0.04(+0.07%) |
Feb 11, 2021 | 59.30 | 59.45 | 59.24 | 59.34 | 42,887 | +0.39(+0.67%) |
Feb 10, 2021 | 59.32 | 59.35 | 58.85 | 58.95 | 6,864 | -0.05(-0.09%) |
Feb 09, 2021 | 58.79 | 59.10 | 58.79 | 59.00 | 4,655 | +0.23(+0.39%) |
Feb 08, 2021 | 58.70 | 58.85 | 58.68 | 58.78 | 18,577 | +0.36(+0.62%) |
Feb 05, 2021 | 58.35 | 58.42 | 58.17 | 58.41 | 18,703 | +0.77(+1.34%) |
Feb 04, 2021 | 57.55 | 57.66 | 57.52 | 57.64 | 12,748 | -0.12(-0.21%) |
Feb 03, 2021 | 57.60 | 57.87 | 57.56 | 57.76 | 65,164 | +0.33(+0.57%) |
Feb 02, 2021 | 57.10 | 57.44 | 57.08 | 57.44 | 10,631 | +0.73(+1.29%) |