Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.03 | 64.98 | 63.69 | 63.72 | 195,603 | -1.39(-2.13%) |
Apr 29, 2021 | 65.67 | 66.38 | 64.88 | 65.11 | 126,142 | +0.03(+0.04%) |
Apr 28, 2021 | 64.81 | 65.27 | 64.07 | 65.08 | 162,384 | +0.57(+0.89%) |
Apr 27, 2021 | 64.50 | 64.94 | 63.82 | 64.51 | 126,580 | -0.17(-0.26%) |
Apr 26, 2021 | 63.79 | 65.26 | 63.68 | 64.67 | 159,574 | +0.88(+1.38%) |
Apr 23, 2021 | 63.61 | 64.40 | 63.51 | 63.79 | 158,401 | +0.68(+1.07%) |
Apr 22, 2021 | 63.45 | 63.98 | 62.52 | 63.12 | 144,943 | -0.60(-0.94%) |
Apr 21, 2021 | 61.16 | 64.09 | 61.02 | 63.72 | 239,220 | +2.32(+3.77%) |
Apr 20, 2021 | 62.42 | 62.89 | 60.99 | 61.40 | 185,596 | -1.08(-1.73%) |
Apr 19, 2021 | 63.30 | 63.75 | 61.96 | 62.48 | 177,853 | -0.66(-1.04%) |
Apr 16, 2021 | 63.28 | 63.79 | 62.76 | 63.14 | 170,979 | +0.64(+1.02%) |
Apr 15, 2021 | 62.15 | 62.73 | 61.59 | 62.50 | 126,345 | +0.88(+1.43%) |
Apr 14, 2021 | 60.26 | 61.98 | 60.02 | 61.62 | 156,332 | +1.38(+2.29%) |
Apr 13, 2021 | 61.19 | 61.72 | 59.39 | 60.24 | 150,834 | +0.06(+0.09%) |
Apr 12, 2021 | 60.41 | 60.41 | 59.16 | 60.18 | 290,919 | -0.05(-0.08%) |
Apr 09, 2021 | 59.40 | 60.28 | 58.92 | 60.23 | 155,203 | +0.57(+0.96%) |
Apr 08, 2021 | 60.55 | 60.55 | 59.33 | 59.66 | 266,849 | -0.38(-0.64%) |
Apr 07, 2021 | 60.08 | 60.40 | 59.63 | 60.04 | 114,118 | -0.10(-0.17%) |
Apr 06, 2021 | 60.13 | 60.96 | 60.07 | 60.14 | 152,626 | -0.34(-0.56%) |
Apr 05, 2021 | 60.86 | 61.15 | 60.15 | 60.48 | 154,827 | +0.39(+0.66%) |
Apr 01, 2021 | 59.42 | 60.14 | 58.72 | 60.09 | 182,598 | +1.25(+2.12%) |
Mar 31, 2021 | 59.42 | 59.92 | 58.33 | 58.84 | 289,128 | -0.18(-0.30%) |
Mar 30, 2021 | 59.51 | 59.99 | 58.44 | 59.02 | 216,355 | -0.73(-1.22%) |
Mar 29, 2021 | 60.49 | 61.44 | 59.26 | 59.75 | 234,502 | -1.20(-1.97%) |
Mar 26, 2021 | 59.78 | 61.06 | 59.35 | 60.95 | 246,876 | +2.16(+3.67%) |
Mar 25, 2021 | 58.00 | 59.80 | 57.41 | 58.79 | 364,432 | +0.21(+0.35%) |
Mar 24, 2021 | 59.38 | 60.86 | 58.45 | 58.59 | 431,671 | +0.16(+0.27%) |
Mar 23, 2021 | 60.07 | 60.33 | 57.69 | 58.43 | 380,619 | -2.48(-4.07%) |
Mar 22, 2021 | 62.07 | 62.43 | 60.24 | 60.90 | 287,573 | -1.18(-1.90%) |
Mar 19, 2021 | 62.84 | 62.88 | 59.60 | 62.08 | 743,080 | -0.68(-1.09%) |
Mar 18, 2021 | 63.94 | 65.79 | 62.62 | 62.77 | 250,703 | -1.70(-2.63%) |
Mar 17, 2021 | 63.09 | 65.07 | 62.68 | 64.47 | 248,610 | +1.37(+2.17%) |
Mar 16, 2021 | 63.46 | 63.46 | 62.34 | 63.10 | 162,010 | -0.76(-1.19%) |
Mar 15, 2021 | 64.07 | 64.52 | 63.12 | 63.86 | 237,845 | -0.03(-0.04%) |
Mar 12, 2021 | 63.25 | 63.93 | 62.03 | 63.89 | 200,507 | +0.56(+0.89%) |
Mar 11, 2021 | 63.12 | 64.36 | 62.86 | 63.32 | 373,823 | +0.99(+1.60%) |
Mar 10, 2021 | 61.12 | 63.39 | 61.12 | 62.33 | 467,811 | +1.24(+2.03%) |
Mar 09, 2021 | 62.11 | 62.32 | 60.43 | 61.09 | 316,982 | -0.43(-0.70%) |
Mar 08, 2021 | 60.69 | 62.41 | 60.44 | 61.52 | 308,885 | +0.87(+1.44%) |
Mar 05, 2021 | 59.27 | 60.67 | 58.19 | 60.65 | 202,385 | +2.39(+4.11%) |
Mar 04, 2021 | 60.33 | 60.38 | 57.21 | 58.26 | 317,320 | -2.05(-3.40%) |
Mar 03, 2021 | 59.33 | 61.32 | 59.32 | 60.31 | 166,199 | +0.71(+1.18%) |
Mar 02, 2021 | 61.18 | 61.51 | 59.47 | 59.60 | 216,128 | -1.61(-2.62%) |
Mar 01, 2021 | 59.93 | 61.86 | 59.58 | 61.21 | 207,956 | +2.66(+4.55%) |
Feb 26, 2021 | 60.39 | 60.39 | 58.15 | 58.54 | 214,131 | -2.03(-3.35%) |
Feb 25, 2021 | 62.00 | 62.85 | 60.48 | 60.58 | 181,214 | -1.46(-2.35%) |
Feb 24, 2021 | 60.22 | 62.16 | 60.16 | 62.03 | 294,242 | +1.93(+3.21%) |
Feb 23, 2021 | 60.91 | 60.97 | 59.43 | 60.10 | 249,383 | -1.51(-2.45%) |
Feb 22, 2021 | 60.72 | 62.35 | 60.72 | 61.61 | 233,248 | +0.70(+1.14%) |
Feb 19, 2021 | 59.40 | 60.99 | 59.35 | 60.92 | 243,120 | +1.92(+3.26%) |
Feb 18, 2021 | 57.11 | 59.29 | 57.11 | 59.00 | 286,614 | +1.26(+2.19%) |
Feb 17, 2021 | 59.39 | 59.70 | 56.62 | 57.74 | 443,560 | -4.79(-7.66%) |
Feb 16, 2021 | 60.71 | 64.25 | 60.53 | 62.52 | 551,665 | +2.97(+4.99%) |
Feb 12, 2021 | 59.30 | 59.83 | 58.67 | 59.55 | 224,584 | +0.11(+0.19%) |
Feb 11, 2021 | 59.55 | 60.00 | 58.56 | 59.44 | 174,637 | +0.02(+0.03%) |
Feb 10, 2021 | 60.32 | 61.09 | 58.70 | 59.42 | 179,195 | -0.72(-1.20%) |
Feb 09, 2021 | 61.09 | 61.12 | 59.66 | 60.15 | 131,124 | -0.73(-1.20%) |
Feb 08, 2021 | 59.69 | 60.94 | 59.39 | 60.88 | 207,443 | +1.74(+2.95%) |
Feb 05, 2021 | 59.13 | 59.48 | 58.46 | 59.14 | 129,535 | +0.68(+1.16%) |
Feb 04, 2021 | 56.93 | 58.46 | 56.43 | 58.46 | 139,224 | +1.22(+2.12%) |
Feb 03, 2021 | 56.98 | 57.64 | 56.85 | 57.24 | 184,630 | +0.17(+0.29%) |
Feb 02, 2021 | 55.71 | 57.48 | 54.94 | 57.08 | 199,083 | +1.74(+3.14%) |