Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.72 | 72.54 | 70.72 | 71.58 | 173,520 | +0.14(+0.19%) |
Apr 29, 2021 | 72.21 | 72.54 | 70.75 | 71.44 | 138,672 | +0.18(+0.25%) |
Apr 28, 2021 | 71.50 | 73.09 | 70.55 | 71.26 | 118,358 | +0.03(+0.04%) |
Apr 27, 2021 | 69.77 | 71.67 | 69.77 | 71.23 | 158,910 | +1.47(+2.10%) |
Apr 26, 2021 | 72.34 | 72.92 | 69.41 | 69.77 | 175,519 | -1.58(-2.22%) |
Apr 23, 2021 | 69.21 | 71.77 | 69.21 | 71.35 | 191,309 | +2.21(+3.20%) |
Apr 22, 2021 | 69.43 | 70.57 | 68.66 | 69.14 | 116,491 | -0.30(-0.43%) |
Apr 21, 2021 | 68.93 | 70.08 | 67.82 | 69.43 | 159,677 | +0.45(+0.66%) |
Apr 20, 2021 | 72.15 | 72.97 | 67.55 | 68.98 | 250,572 | -3.02(-4.19%) |
Apr 19, 2021 | 72.61 | 73.20 | 69.64 | 72.00 | 232,877 | -0.94(-1.29%) |
Apr 16, 2021 | 73.92 | 74.97 | 72.27 | 72.94 | 94,536 | -0.31(-0.43%) |
Apr 15, 2021 | 73.78 | 74.39 | 71.84 | 73.26 | 118,526 | +1.19(+1.65%) |
Apr 14, 2021 | 72.77 | 73.58 | 71.87 | 72.07 | 83,604 | -0.48(-0.66%) |
Apr 13, 2021 | 73.39 | 73.39 | 71.08 | 72.55 | 102,359 | -0.84(-1.14%) |
Apr 12, 2021 | 72.07 | 73.74 | 71.56 | 73.39 | 117,533 | +1.32(+1.83%) |
Apr 09, 2021 | 71.53 | 72.38 | 70.91 | 72.07 | 163,659 | +0.11(+0.15%) |
Apr 08, 2021 | 70.34 | 72.31 | 69.35 | 71.96 | 232,370 | +1.26(+1.78%) |
Apr 07, 2021 | 70.33 | 72.43 | 70.33 | 70.70 | 188,687 | -0.28(-0.39%) |
Apr 06, 2021 | 72.55 | 73.74 | 70.91 | 70.98 | 157,012 | -1.57(-2.17%) |
Apr 05, 2021 | 72.35 | 73.07 | 71.30 | 72.55 | 209,486 | +1.73(+2.44%) |
Apr 01, 2021 | 69.32 | 71.59 | 69.32 | 70.82 | 120,254 | +1.59(+2.30%) |
Mar 31, 2021 | 69.00 | 70.08 | 68.08 | 69.23 | 293,863 | -0.31(-0.45%) |
Mar 30, 2021 | 66.39 | 70.37 | 66.39 | 69.54 | 194,000 | +3.08(+4.63%) |
Mar 29, 2021 | 68.88 | 69.84 | 66.18 | 66.46 | 260,931 | -3.11(-4.47%) |
Mar 26, 2021 | 67.88 | 69.97 | 67.24 | 69.57 | 240,305 | +3.04(+4.57%) |
Mar 25, 2021 | 63.94 | 67.08 | 63.52 | 66.53 | 207,363 | +2.40(+3.74%) |
Mar 24, 2021 | 65.58 | 66.76 | 63.97 | 64.13 | 122,643 | -0.36(-0.56%) |
Mar 23, 2021 | 67.54 | 67.81 | 63.47 | 64.49 | 275,051 | -3.29(-4.85%) |
Mar 22, 2021 | 69.37 | 69.56 | 66.93 | 67.78 | 170,808 | -0.90(-1.30%) |
Mar 19, 2021 | 68.63 | 69.11 | 67.31 | 68.68 | 535,096 | -0.75(-1.08%) |
Mar 18, 2021 | 70.43 | 71.12 | 68.88 | 69.42 | 204,346 | -1.70(-2.39%) |
Mar 17, 2021 | 68.65 | 71.40 | 67.60 | 71.12 | 193,578 | +2.48(+3.61%) |
Mar 16, 2021 | 71.19 | 71.19 | 68.40 | 68.65 | 327,292 | -2.14(-3.03%) |
Mar 15, 2021 | 72.50 | 72.50 | 69.37 | 70.79 | 256,242 | -1.91(-2.63%) |
Mar 12, 2021 | 72.62 | 73.29 | 70.88 | 72.70 | 190,800 | +0.27(+0.37%) |
Mar 11, 2021 | 71.72 | 73.29 | 69.74 | 72.43 | 335,609 | +1.45(+2.04%) |
Mar 10, 2021 | 73.25 | 73.77 | 69.95 | 70.99 | 514,780 | -1.56(-2.16%) |
Mar 09, 2021 | 72.04 | 73.67 | 68.51 | 72.55 | 635,403 | +4.62(+6.81%) |
Mar 08, 2021 | 66.28 | 69.47 | 65.37 | 67.93 | 483,726 | +2.62(+4.01%) |
Mar 05, 2021 | 63.72 | 65.74 | 62.30 | 65.31 | 328,641 | +1.84(+2.90%) |
Mar 04, 2021 | 66.58 | 67.49 | 62.73 | 63.47 | 334,408 | -3.04(-4.57%) |
Mar 03, 2021 | 63.57 | 67.88 | 63.40 | 66.51 | 414,547 | +3.41(+5.41%) |
Mar 02, 2021 | 62.78 | 64.69 | 61.83 | 63.10 | 477,243 | +1.39(+2.25%) |
Mar 01, 2021 | 59.12 | 62.43 | 59.02 | 61.71 | 273,532 | +3.68(+6.34%) |
Feb 26, 2021 | 58.93 | 59.61 | 56.60 | 58.03 | 257,586 | -0.89(-1.50%) |
Feb 25, 2021 | 58.34 | 60.14 | 58.34 | 58.92 | 319,349 | +0.98(+1.70%) |
Feb 24, 2021 | 55.49 | 58.04 | 55.20 | 57.93 | 192,332 | +2.32(+4.17%) |
Feb 23, 2021 | 54.90 | 55.94 | 54.62 | 55.61 | 231,616 | +0.07(+0.12%) |
Feb 22, 2021 | 54.47 | 56.09 | 54.17 | 55.54 | 196,011 | +0.79(+1.44%) |
Feb 19, 2021 | 53.21 | 55.10 | 53.12 | 54.76 | 209,098 | +1.74(+3.28%) |
Feb 18, 2021 | 53.07 | 53.37 | 52.26 | 53.01 | 251,028 | -0.49(-0.91%) |
Feb 17, 2021 | 54.80 | 55.18 | 52.92 | 53.50 | 285,950 | -1.33(-2.43%) |
Feb 16, 2021 | 56.15 | 56.49 | 54.61 | 54.83 | 314,406 | -1.20(-2.14%) |
Feb 12, 2021 | 56.12 | 56.21 | 53.74 | 56.03 | 160,406 | +1.73(+3.19%) |
Feb 11, 2021 | 55.76 | 56.42 | 54.09 | 54.30 | 458,022 | -1.35(-2.42%) |
Feb 10, 2021 | 52.85 | 55.99 | 51.74 | 55.65 | 585,147 | +3.10(+5.90%) |
Feb 09, 2021 | 50.07 | 52.98 | 49.64 | 52.55 | 288,351 | +2.59(+5.19%) |
Feb 08, 2021 | 49.45 | 50.72 | 49.38 | 49.96 | 199,417 | +0.93(+1.90%) |
Feb 05, 2021 | 49.02 | 49.75 | 48.66 | 49.03 | 204,524 | +0.20(+0.40%) |
Feb 04, 2021 | 46.81 | 48.89 | 46.39 | 48.83 | 218,055 | +2.16(+4.63%) |
Feb 03, 2021 | 47.08 | 47.66 | 45.74 | 46.67 | 242,608 | +0.08(+0.17%) |
Feb 02, 2021 | 46.98 | 47.04 | 45.22 | 46.59 | 193,102 | -0.28(-0.61%) |