Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.04 | 68.04 | 66.99 | 67.17 | 11,903 | -0.81(-1.19%) |
Apr 29, 2021 | 68.45 | 68.45 | 67.37 | 67.98 | 7,629 | -0.47(-0.69%) |
Apr 28, 2021 | 68.43 | 68.54 | 68.15 | 68.45 | 7,965 | -0.13(-0.19%) |
Apr 27, 2021 | 69.64 | 69.64 | 68.54 | 68.58 | 38,396 | -0.61(-0.89%) |
Apr 26, 2021 | 69.24 | 69.41 | 69.01 | 69.20 | 6,745 | +0.33(+0.49%) |
Apr 23, 2021 | 68.15 | 68.89 | 68.15 | 68.86 | 6,714 | +1.01(+1.49%) |
Apr 22, 2021 | 68.11 | 68.42 | 67.35 | 67.85 | 6,219 | +0.10(+0.15%) |
Apr 21, 2021 | 66.32 | 67.76 | 66.32 | 67.75 | 6,914 | +1.45(+2.18%) |
Apr 20, 2021 | 66.95 | 67.27 | 65.78 | 66.30 | 9,042 | -0.87(-1.29%) |
Apr 19, 2021 | 67.53 | 67.76 | 66.59 | 67.17 | 40,164 | -0.63(-0.94%) |
Apr 16, 2021 | 68.18 | 68.18 | 67.47 | 67.80 | 16,176 | -0.31(-0.46%) |
Apr 15, 2021 | 68.17 | 68.31 | 67.78 | 68.11 | 7,896 | -0.01(-0.01%) |
Apr 14, 2021 | 67.17 | 68.45 | 67.17 | 68.12 | 9,521 | +0.64(+0.95%) |
Apr 13, 2021 | 67.09 | 67.59 | 66.85 | 67.49 | 23,191 | +0.17(+0.25%) |
Apr 12, 2021 | 67.56 | 67.56 | 66.85 | 67.32 | 8,186 | -0.32(-0.48%) |
Apr 09, 2021 | 67.67 | 67.67 | 67.02 | 67.64 | 6,307 | +0.23(+0.34%) |
Apr 08, 2021 | 67.59 | 67.59 | 66.73 | 67.41 | 9,461 | +0.61(+0.91%) |
Apr 07, 2021 | 68.72 | 68.72 | 66.79 | 66.81 | 15,514 | -1.41(-2.06%) |
Apr 06, 2021 | 68.76 | 68.76 | 68.16 | 68.21 | 13,556 | -0.09(-0.13%) |
Apr 05, 2021 | 69.14 | 69.14 | 67.87 | 68.30 | 6,851 | +0.71(+1.05%) |
Apr 01, 2021 | 67.45 | 67.78 | 67.21 | 67.59 | 31,946 | +1.20(+1.80%) |
Mar 31, 2021 | 66.58 | 66.82 | 66.31 | 66.40 | 11,720 | +0.83(+1.27%) |
Mar 30, 2021 | 65.80 | 65.84 | 64.71 | 65.57 | 16,144 | +0.36(+0.56%) |
Mar 29, 2021 | 65.91 | 66.74 | 64.96 | 65.20 | 10,943 | -1.28(-1.92%) |
Mar 26, 2021 | 65.40 | 66.48 | 65.06 | 66.48 | 9,470 | +1.54(+2.38%) |
Mar 25, 2021 | 62.85 | 65.00 | 62.65 | 64.94 | 6,042 | +1.46(+2.30%) |
Mar 24, 2021 | 65.51 | 65.78 | 63.48 | 63.48 | 27,186 | -1.19(-1.84%) |
Mar 23, 2021 | 66.73 | 66.73 | 64.55 | 64.67 | 13,970 | -2.23(-3.33%) |
Mar 22, 2021 | 67.85 | 67.85 | 66.73 | 66.90 | 4,098 | +0.06(+0.09%) |
Mar 19, 2021 | 65.89 | 66.95 | 65.81 | 66.84 | 7,434 | +0.37(+0.56%) |
Mar 18, 2021 | 67.69 | 67.92 | 66.47 | 66.47 | 16,806 | -1.78(-2.60%) |
Mar 17, 2021 | 67.17 | 68.45 | 67.00 | 68.24 | 10,326 | +0.06(+0.08%) |
Mar 16, 2021 | 68.94 | 68.94 | 67.21 | 68.19 | 12,509 | -0.52(-0.76%) |
Mar 15, 2021 | 69.13 | 69.13 | 67.75 | 68.71 | 17,913 | +0.05(+0.07%) |
Mar 12, 2021 | 68.85 | 68.85 | 68.04 | 68.66 | 8,859 | -0.05(-0.07%) |
Mar 11, 2021 | 68.31 | 68.71 | 68.31 | 68.71 | 45,957 | +1.14(+1.69%) |
Mar 10, 2021 | 67.20 | 67.76 | 66.84 | 67.57 | 69,339 | +1.03(+1.54%) |
Mar 09, 2021 | 66.31 | 66.67 | 66.12 | 66.54 | 5,957 | +1.60(+2.47%) |
Mar 08, 2021 | 65.94 | 66.23 | 64.91 | 64.94 | 8,656 | +0.07(+0.10%) |
Mar 05, 2021 | 63.77 | 64.96 | 62.69 | 64.87 | 9,878 | +1.09(+1.71%) |
Mar 04, 2021 | 65.92 | 65.92 | 62.85 | 63.78 | 15,734 | -1.96(-2.99%) |
Mar 03, 2021 | 66.84 | 66.87 | 65.74 | 65.74 | 17,511 | -0.82(-1.23%) |
Mar 02, 2021 | 68.24 | 68.24 | 66.56 | 66.56 | 10,242 | -1.28(-1.88%) |
Mar 01, 2021 | 67.31 | 67.83 | 67.17 | 67.83 | 8,203 | +1.79(+2.71%) |
Feb 26, 2021 | 65.43 | 66.76 | 65.29 | 66.04 | 215,895 | -0.69(-1.03%) |
Feb 25, 2021 | 69.21 | 69.21 | 66.70 | 66.73 | 14,386 | -2.37(-3.42%) |
Feb 24, 2021 | 67.54 | 69.20 | 67.26 | 69.10 | 25,539 | +1.73(+2.57%) |
Feb 23, 2021 | 65.79 | 67.57 | 65.76 | 67.37 | 30,466 | -0.48(-0.70%) |
Feb 22, 2021 | 69.03 | 69.56 | 67.69 | 67.84 | 23,124 | -1.94(-2.79%) |
Feb 19, 2021 | 69.78 | 70.29 | 69.21 | 69.79 | 12,627 | +1.01(+1.47%) |
Feb 18, 2021 | 69.51 | 69.51 | 68.30 | 68.78 | 9,349 | -0.95(-1.37%) |
Feb 17, 2021 | 70.03 | 70.25 | 69.14 | 69.73 | 20,364 | -0.96(-1.36%) |
Feb 16, 2021 | 72.08 | 72.51 | 70.51 | 70.69 | 19,716 | -1.00(-1.40%) |
Feb 12, 2021 | 71.44 | 71.89 | 71.34 | 71.69 | 10,183 | +0.40(+0.56%) |
Feb 11, 2021 | 71.19 | 71.99 | 70.30 | 71.29 | 31,473 | +0.15(+0.21%) |
Feb 10, 2021 | 72.39 | 72.39 | 70.74 | 71.14 | 40,177 | -0.23(-0.32%) |
Feb 09, 2021 | 71.38 | 71.72 | 70.53 | 71.37 | 31,592 | +0.65(+0.92%) |
Feb 08, 2021 | 69.63 | 70.73 | 69.63 | 70.72 | 11,337 | +1.73(+2.51%) |
Feb 05, 2021 | 68.62 | 69.36 | 68.40 | 68.99 | 19,349 | +1.18(+1.74%) |
Feb 04, 2021 | 67.19 | 67.83 | 66.94 | 67.80 | 11,192 | +1.34(+2.02%) |
Feb 03, 2021 | 66.96 | 67.30 | 65.77 | 66.46 | 25,336 | -0.09(-0.14%) |
Feb 02, 2021 | 66.17 | 66.69 | 65.84 | 66.56 | 29,067 | +1.60(+2.46%) |