Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 63.86 | 64.31 | 63.67 | 63.85 | 143,985 | -0.65(-1.02%) |
Apr 29, 2021 | 65.33 | 65.33 | 64.06 | 64.50 | 143,185 | -0.55(-0.84%) |
Apr 28, 2021 | 64.79 | 65.40 | 64.65 | 65.05 | 1,654,968 | +0.86(+1.34%) |
Apr 27, 2021 | 64.20 | 64.41 | 64.04 | 64.19 | 106,789 | +0.27(+0.42%) |
Apr 26, 2021 | 63.60 | 63.98 | 63.47 | 63.92 | 193,199 | -0.82(-1.26%) |
Apr 23, 2021 | 64.39 | 64.81 | 64.36 | 64.74 | 400,501 | +1.30(+2.05%) |
Apr 22, 2021 | 63.22 | 63.81 | 63.11 | 63.44 | 113,475 | +0.49(+0.78%) |
Apr 21, 2021 | 62.33 | 63.01 | 62.13 | 62.95 | 84,117 | +0.38(+0.60%) |
Apr 20, 2021 | 62.98 | 63.16 | 62.16 | 62.58 | 203,042 | -0.29(-0.46%) |
Apr 19, 2021 | 62.72 | 63.10 | 62.61 | 62.86 | 200,586 | +0.26(+0.42%) |
Apr 16, 2021 | 62.53 | 62.73 | 62.35 | 62.60 | 70,487 | +0.28(+0.45%) |
Apr 15, 2021 | 62.59 | 62.61 | 62.27 | 62.33 | 184,225 | +0.17(+0.28%) |
Apr 14, 2021 | 62.61 | 62.78 | 62.06 | 62.15 | 301,968 | -0.03(-0.05%) |
Apr 13, 2021 | 61.62 | 62.29 | 61.47 | 62.18 | 150,608 | +0.33(+0.53%) |
Apr 12, 2021 | 61.86 | 61.93 | 61.56 | 61.85 | 153,208 | -0.65(-1.03%) |
Apr 09, 2021 | 62.57 | 62.57 | 62.30 | 62.50 | 63,013 | -1.12(-1.76%) |
Apr 08, 2021 | 63.68 | 63.92 | 63.59 | 63.62 | 216,285 | +0.81(+1.29%) |
Apr 07, 2021 | 63.25 | 63.25 | 62.49 | 62.81 | 137,595 | -1.90(-2.93%) |
Apr 06, 2021 | 64.00 | 64.98 | 63.90 | 64.70 | 178,303 | +0.53(+0.83%) |
Apr 05, 2021 | 64.43 | 64.54 | 63.96 | 64.17 | 226,593 | +0.10(+0.15%) |
Apr 01, 2021 | 64.72 | 64.72 | 63.90 | 64.08 | 268,869 | +1.28(+2.04%) |
Mar 31, 2021 | 62.36 | 62.89 | 62.33 | 62.80 | 210,504 | +0.35(+0.56%) |
Mar 30, 2021 | 61.84 | 62.66 | 61.65 | 62.45 | 264,337 | +1.01(+1.65%) |
Mar 29, 2021 | 61.45 | 61.66 | 61.10 | 61.44 | 646,733 | -0.83(-1.33%) |
Mar 26, 2021 | 61.17 | 62.37 | 60.28 | 62.27 | 460,193 | +1.69(+2.78%) |
Mar 25, 2021 | 60.49 | 61.25 | 60.37 | 60.58 | 150,942 | -0.14(-0.24%) |
Mar 24, 2021 | 62.65 | 62.65 | 60.71 | 60.73 | 235,369 | -2.74(-4.31%) |
Mar 23, 2021 | 63.82 | 63.96 | 63.42 | 63.46 | 76,143 | -1.38(-2.12%) |
Mar 22, 2021 | 64.87 | 65.02 | 64.45 | 64.84 | 56,820 | -0.25(-0.38%) |
Mar 19, 2021 | 64.41 | 65.13 | 64.18 | 65.09 | 87,408 | +0.36(+0.55%) |
Mar 18, 2021 | 65.45 | 65.45 | 64.68 | 64.73 | 167,140 | -0.79(-1.21%) |
Mar 17, 2021 | 64.71 | 65.83 | 64.34 | 65.52 | 143,559 | +0.09(+0.13%) |
Mar 16, 2021 | 65.28 | 65.89 | 65.08 | 65.44 | 191,423 | +0.59(+0.91%) |
Mar 15, 2021 | 64.42 | 64.91 | 64.15 | 64.85 | 131,756 | -0.79(-1.20%) |
Mar 12, 2021 | 65.16 | 65.64 | 64.80 | 65.64 | 160,595 | -1.92(-2.84%) |
Mar 11, 2021 | 66.90 | 67.57 | 66.35 | 67.56 | 164,315 | +3.10(+4.81%) |
Mar 10, 2021 | 65.99 | 66.08 | 64.19 | 64.45 | 159,094 | -0.96(-1.47%) |
Mar 09, 2021 | 63.89 | 65.60 | 63.58 | 65.42 | 262,820 | +2.95(+4.72%) |
Mar 08, 2021 | 63.81 | 63.84 | 62.38 | 62.47 | 235,551 | -3.85(-5.81%) |
Mar 05, 2021 | 66.66 | 66.66 | 64.56 | 66.32 | 267,520 | +0.31(+0.47%) |
Mar 04, 2021 | 67.40 | 67.70 | 65.41 | 66.01 | 254,983 | -2.50(-3.66%) |
Mar 03, 2021 | 70.03 | 70.13 | 68.34 | 68.52 | 255,708 | -0.88(-1.26%) |
Mar 02, 2021 | 70.23 | 70.23 | 69.37 | 69.40 | 112,313 | -1.45(-2.05%) |
Mar 01, 2021 | 70.08 | 70.95 | 69.81 | 70.85 | 195,883 | +2.44(+3.56%) |
Feb 26, 2021 | 68.64 | 68.88 | 67.71 | 68.41 | 183,952 | -0.64(-0.92%) |
Feb 25, 2021 | 70.48 | 70.78 | 68.85 | 69.05 | 231,821 | -1.63(-2.30%) |
Feb 24, 2021 | 70.17 | 70.71 | 69.36 | 70.68 | 274,455 | -1.46(-2.03%) |
Feb 23, 2021 | 70.76 | 72.42 | 69.66 | 72.14 | 271,839 | -0.25(-0.35%) |
Feb 22, 2021 | 73.21 | 73.50 | 72.32 | 72.39 | 299,301 | -3.87(-5.08%) |
Feb 19, 2021 | 76.42 | 76.56 | 75.97 | 76.26 | 106,613 | +0.68(+0.91%) |
Feb 18, 2021 | 75.59 | 75.60 | 74.66 | 75.58 | 286,003 | -2.32(-2.98%) |
Feb 17, 2021 | 77.87 | 78.28 | 77.31 | 77.90 | 536,088 | +0.21(+0.27%) |
Feb 16, 2021 | 78.03 | 78.13 | 77.50 | 77.69 | 291,331 | +0.17(+0.22%) |
Feb 12, 2021 | 77.23 | 77.82 | 76.82 | 77.52 | 227,760 | +0.09(+0.11%) |
Feb 11, 2021 | 77.46 | 77.81 | 77.07 | 77.43 | 537,950 | +1.02(+1.34%) |
Feb 10, 2021 | 76.69 | 77.00 | 75.62 | 76.41 | 369,676 | +1.00(+1.33%) |
Feb 09, 2021 | 74.35 | 75.45 | 74.17 | 75.41 | 195,165 | +1.69(+2.29%) |
Feb 08, 2021 | 73.62 | 73.85 | 73.50 | 73.72 | 194,258 | +0.33(+0.45%) |
Feb 05, 2021 | 73.09 | 73.41 | 72.62 | 73.39 | 331,363 | +0.66(+0.91%) |
Feb 04, 2021 | 72.88 | 72.90 | 72.25 | 72.73 | 164,486 | +0.16(+0.23%) |
Feb 03, 2021 | 72.76 | 72.93 | 72.44 | 72.56 | 339,207 | +0.42(+0.59%) |
Feb 02, 2021 | 71.90 | 72.23 | 71.52 | 72.14 | 294,067 | +1.22(+1.73%) |