Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.01 | 72.16 | 70.74 | 71.36 | 1,125,334 | -0.41(-0.58%) |
Apr 29, 2021 | 71.69 | 71.90 | 70.87 | 71.78 | 1,428,979 | -0.07(-0.09%) |
Apr 28, 2021 | 71.92 | 72.38 | 71.62 | 71.84 | 1,148,533 | -0.24(-0.33%) |
Apr 27, 2021 | 71.82 | 73.02 | 70.03 | 72.08 | 2,615,074 | +2.86(+4.12%) |
Apr 26, 2021 | 69.82 | 70.65 | 68.52 | 69.23 | 1,367,424 | -0.46(-0.66%) |
Apr 23, 2021 | 68.82 | 70.05 | 68.23 | 69.69 | 1,223,827 | +0.86(+1.24%) |
Apr 22, 2021 | 68.58 | 69.47 | 68.24 | 68.83 | 872,728 | -0.10(-0.14%) |
Apr 21, 2021 | 68.69 | 69.66 | 68.48 | 68.93 | 1,098,607 | +0.12(+0.18%) |
Apr 20, 2021 | 69.47 | 69.85 | 68.18 | 68.80 | 837,581 | -1.10(-1.57%) |
Apr 19, 2021 | 70.09 | 70.31 | 69.61 | 69.90 | 807,498 | -0.20(-0.29%) |
Apr 16, 2021 | 71.08 | 71.24 | 69.36 | 70.10 | 1,023,097 | -0.76(-1.07%) |
Apr 15, 2021 | 70.00 | 70.95 | 70.00 | 70.86 | 1,386,652 | +1.01(+1.45%) |
Apr 14, 2021 | 69.49 | 70.65 | 69.34 | 69.85 | 860,839 | +0.19(+0.28%) |
Apr 13, 2021 | 70.40 | 70.97 | 69.09 | 69.66 | 875,135 | -0.87(-1.24%) |
Apr 12, 2021 | 69.43 | 71.43 | 69.43 | 70.53 | 1,313,578 | +0.89(+1.28%) |
Apr 09, 2021 | 69.70 | 69.79 | 69.15 | 69.64 | 1,772,662 | +0.08(+0.11%) |
Apr 08, 2021 | 69.82 | 70.32 | 69.15 | 69.56 | 1,409,985 | +0.42(+0.61%) |
Apr 07, 2021 | 69.57 | 69.86 | 68.90 | 69.14 | 861,148 | -0.65(-0.94%) |
Apr 06, 2021 | 69.28 | 69.88 | 68.71 | 69.79 | 1,102,816 | +0.41(+0.60%) |
Apr 05, 2021 | 68.54 | 69.44 | 68.33 | 69.38 | 816,544 | +1.11(+1.62%) |
Apr 01, 2021 | 67.59 | 68.36 | 67.03 | 68.28 | 1,140,103 | +1.10(+1.63%) |
Mar 31, 2021 | 65.54 | 67.81 | 65.38 | 67.18 | 1,851,656 | +1.25(+1.90%) |
Mar 30, 2021 | 66.01 | 66.31 | 65.70 | 65.93 | 1,353,604 | -0.27(-0.41%) |
Mar 29, 2021 | 65.13 | 66.30 | 64.78 | 66.20 | 767,248 | +0.67(+1.03%) |
Mar 26, 2021 | 64.33 | 65.56 | 64.06 | 65.53 | 1,040,778 | +1.19(+1.85%) |
Mar 25, 2021 | 66.82 | 66.82 | 63.17 | 64.33 | 846,502 | -0.38(-0.59%) |
Mar 24, 2021 | 64.95 | 65.86 | 64.63 | 64.71 | 1,476,529 | +0.02(+0.04%) |
Mar 23, 2021 | 66.41 | 67.09 | 64.60 | 64.69 | 1,411,610 | -1.72(-2.59%) |
Mar 22, 2021 | 67.18 | 67.37 | 66.28 | 66.41 | 1,584,733 | -0.28(-0.42%) |
Mar 19, 2021 | 65.83 | 67.06 | 65.47 | 66.69 | 2,001,161 | +0.85(+1.29%) |
Mar 18, 2021 | 65.52 | 67.34 | 65.38 | 65.84 | 1,816,748 | -0.04(-0.06%) |
Mar 17, 2021 | 65.65 | 66.01 | 64.51 | 65.88 | 1,223,928 | -0.27(-0.41%) |
Mar 16, 2021 | 66.93 | 67.42 | 66.11 | 66.15 | 1,277,539 | -0.46(-0.69%) |
Mar 15, 2021 | 65.80 | 66.62 | 65.44 | 66.61 | 1,363,153 | +0.84(+1.27%) |
Mar 12, 2021 | 65.54 | 66.04 | 65.03 | 65.78 | 1,618,942 | -0.04(-0.06%) |
Mar 11, 2021 | 65.04 | 66.35 | 64.73 | 65.81 | 1,301,097 | +1.03(+1.59%) |
Mar 10, 2021 | 64.60 | 65.18 | 63.87 | 64.79 | 1,974,854 | +0.89(+1.40%) |
Mar 09, 2021 | 63.97 | 64.77 | 63.65 | 63.89 | 1,546,133 | +0.86(+1.36%) |
Mar 08, 2021 | 63.39 | 64.71 | 63.02 | 63.04 | 1,952,993 | -0.31(-0.49%) |
Mar 05, 2021 | 62.11 | 63.45 | 61.03 | 63.34 | 1,785,247 | +1.85(+3.00%) |
Mar 04, 2021 | 62.66 | 63.07 | 60.51 | 61.50 | 1,254,187 | -1.39(-2.22%) |
Mar 03, 2021 | 63.76 | 64.13 | 62.86 | 62.89 | 1,422,987 | -1.20(-1.88%) |
Mar 02, 2021 | 64.92 | 64.92 | 63.40 | 64.09 | 1,653,285 | -0.28(-0.43%) |
Mar 01, 2021 | 64.30 | 64.81 | 63.26 | 64.37 | 1,669,315 | +0.64(+1.01%) |
Feb 26, 2021 | 64.78 | 65.33 | 63.55 | 63.73 | 1,521,178 | -0.95(-1.47%) |
Feb 25, 2021 | 66.19 | 66.66 | 64.48 | 64.68 | 1,554,545 | -1.49(-2.25%) |
Feb 24, 2021 | 64.22 | 66.73 | 64.08 | 66.17 | 1,748,185 | +1.46(+2.25%) |
Feb 23, 2021 | 64.01 | 64.98 | 62.79 | 64.71 | 2,412,387 | +0.48(+0.75%) |
Feb 22, 2021 | 63.23 | 64.49 | 62.72 | 64.23 | 1,389,897 | +0.50(+0.78%) |
Feb 19, 2021 | 63.99 | 64.18 | 63.32 | 63.73 | 1,206,304 | -0.09(-0.14%) |
Feb 18, 2021 | 63.12 | 64.71 | 62.64 | 63.82 | 1,386,691 | +0.52(+0.82%) |
Feb 17, 2021 | 62.25 | 63.64 | 62.05 | 63.30 | 1,273,645 | +0.57(+0.90%) |
Feb 16, 2021 | 63.31 | 63.64 | 61.93 | 62.73 | 3,235,465 | -0.59(-0.94%) |
Feb 12, 2021 | 64.07 | 64.67 | 63.21 | 63.33 | 819,215 | -0.67(-1.05%) |
Feb 11, 2021 | 64.08 | 65.23 | 62.73 | 64.00 | 2,985,935 | -1.59(-2.43%) |
Feb 10, 2021 | 66.09 | 66.62 | 65.47 | 65.59 | 2,048,848 | -0.36(-0.55%) |
Feb 09, 2021 | 65.95 | 66.21 | 65.46 | 65.96 | 1,233,415 | -0.15(-0.23%) |
Feb 08, 2021 | 67.21 | 67.21 | 65.16 | 66.11 | 1,399,636 | -0.45(-0.68%) |
Feb 05, 2021 | 66.46 | 67.10 | 66.13 | 66.56 | 2,882,996 | +0.59(+0.89%) |
Feb 04, 2021 | 63.01 | 66.01 | 63.01 | 65.97 | 2,031,084 | +3.16(+5.02%) |
Feb 03, 2021 | 63.25 | 63.25 | 62.41 | 62.82 | 1,402,901 | +0.07(+0.11%) |
Feb 02, 2021 | 61.95 | 63.14 | 61.62 | 62.75 | 909,670 | +1.62(+2.65%) |