Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 63.34 | 63.34 | 61.91 | 62.12 | 13,454 | -1.90(-2.97%) |
Apr 29, 2021 | 64.72 | 64.72 | 63.29 | 64.02 | 7,999 | -0.29(-0.46%) |
Apr 28, 2021 | 65.12 | 65.12 | 64.01 | 64.32 | 8,814 | -0.73(-1.12%) |
Apr 27, 2021 | 66.68 | 66.68 | 64.93 | 65.04 | 8,215 | -0.84(-1.28%) |
Apr 26, 2021 | 65.30 | 66.23 | 65.30 | 65.89 | 10,412 | +1.07(+1.66%) |
Apr 23, 2021 | 63.45 | 65.03 | 63.45 | 64.81 | 63,706 | +1.59(+2.52%) |
Apr 22, 2021 | 65.25 | 65.25 | 62.98 | 63.22 | 8,073 | -1.49(-2.30%) |
Apr 21, 2021 | 63.06 | 64.71 | 62.71 | 64.71 | 8,788 | +2.01(+3.21%) |
Apr 20, 2021 | 64.02 | 64.02 | 62.34 | 62.70 | 19,505 | -1.00(-1.56%) |
Apr 19, 2021 | 66.41 | 66.41 | 63.35 | 63.70 | 12,084 | -1.92(-2.92%) |
Apr 16, 2021 | 65.56 | 66.22 | 65.56 | 65.61 | 5,606 | -0.20(-0.30%) |
Apr 15, 2021 | 66.19 | 66.19 | 65.36 | 65.81 | 12,884 | +0.45(+0.69%) |
Apr 14, 2021 | 65.44 | 66.39 | 64.98 | 65.36 | 10,374 | -0.33(-0.51%) |
Apr 13, 2021 | 66.90 | 66.90 | 65.09 | 65.69 | 11,446 | -0.64(-0.96%) |
Apr 12, 2021 | 66.38 | 66.38 | 65.93 | 66.33 | 9,420 | -0.56(-0.83%) |
Apr 09, 2021 | 67.23 | 67.23 | 66.68 | 66.89 | 11,008 | -0.39(-0.57%) |
Apr 08, 2021 | 67.63 | 67.63 | 66.62 | 67.27 | 7,795 | +0.49(+0.73%) |
Apr 07, 2021 | 67.89 | 67.89 | 66.22 | 66.79 | 11,402 | -0.16(-0.24%) |
Apr 06, 2021 | 67.82 | 68.07 | 66.63 | 66.94 | 11,851 | -1.00(-1.47%) |
Apr 05, 2021 | 68.02 | 68.02 | 66.71 | 67.94 | 36,290 | +2.09(+3.17%) |
Apr 01, 2021 | 64.72 | 65.98 | 64.72 | 65.85 | 34,860 | +2.43(+3.84%) |
Mar 31, 2021 | 62.57 | 64.11 | 62.57 | 63.42 | 9,985 | +1.98(+3.23%) |
Mar 30, 2021 | 61.26 | 61.66 | 61.20 | 61.43 | 3,559 | +0.01(+0.01%) |
Mar 29, 2021 | 62.17 | 62.30 | 60.67 | 61.43 | 4,895 | -1.28(-2.04%) |
Mar 26, 2021 | 60.75 | 62.71 | 60.75 | 62.71 | 6,931 | +3.03(+5.07%) |
Mar 25, 2021 | 58.69 | 59.68 | 57.88 | 59.68 | 10,808 | +0.03(+0.06%) |
Mar 24, 2021 | 61.70 | 61.70 | 59.65 | 59.65 | 5,708 | -0.68(-1.12%) |
Mar 23, 2021 | 62.46 | 62.46 | 60.25 | 60.33 | 4,982 | -2.62(-4.17%) |
Mar 22, 2021 | 62.68 | 63.60 | 62.53 | 62.95 | 8,745 | +1.10(+1.78%) |
Mar 19, 2021 | 60.87 | 62.22 | 60.65 | 61.85 | 6,524 | +0.95(+1.56%) |
Mar 18, 2021 | 63.06 | 63.06 | 60.84 | 60.91 | 8,968 | -2.82(-4.42%) |
Mar 17, 2021 | 61.75 | 63.81 | 61.75 | 63.72 | 7,475 | +0.62(+0.98%) |
Mar 16, 2021 | 63.30 | 64.13 | 62.85 | 63.10 | 20,714 | +0.78(+1.26%) |
Mar 15, 2021 | 61.60 | 62.32 | 61.04 | 62.32 | 8,651 | +1.03(+1.68%) |
Mar 12, 2021 | 60.71 | 61.30 | 60.26 | 61.29 | 8,767 | -0.37(-0.60%) |
Mar 11, 2021 | 60.72 | 62.05 | 60.72 | 61.66 | 29,376 | +2.57(+4.35%) |
Mar 10, 2021 | 60.89 | 61.55 | 59.08 | 59.08 | 73,385 | -1.10(-1.83%) |
Mar 09, 2021 | 58.09 | 60.65 | 58.09 | 60.19 | 11,951 | +3.25(+5.71%) |
Mar 08, 2021 | 60.20 | 60.20 | 56.58 | 56.93 | 58,139 | -3.26(-5.42%) |
Mar 05, 2021 | 60.01 | 60.20 | 56.89 | 60.20 | 21,203 | +1.76(+3.01%) |
Mar 04, 2021 | 61.91 | 61.91 | 57.76 | 58.44 | 45,041 | -3.89(-6.25%) |
Mar 03, 2021 | 64.11 | 64.20 | 62.08 | 62.33 | 14,298 | -1.84(-2.87%) |
Mar 02, 2021 | 65.56 | 66.40 | 64.17 | 64.17 | 14,781 | -2.19(-3.30%) |
Mar 01, 2021 | 65.24 | 66.57 | 64.79 | 66.36 | 65,012 | +2.13(+3.32%) |
Feb 26, 2021 | 62.20 | 64.39 | 62.08 | 64.23 | 15,087 | +1.81(+2.90%) |
Feb 25, 2021 | 66.43 | 66.43 | 62.42 | 62.42 | 15,885 | -4.13(-6.21%) |
Feb 24, 2021 | 64.11 | 66.55 | 63.28 | 66.55 | 14,937 | +2.25(+3.49%) |
Feb 23, 2021 | 63.09 | 64.62 | 61.80 | 64.30 | 13,828 | -0.26(-0.40%) |
Feb 22, 2021 | 66.03 | 66.66 | 64.43 | 64.56 | 10,341 | -2.52(-3.76%) |
Feb 19, 2021 | 67.05 | 67.45 | 66.51 | 67.08 | 15,801 | +1.84(+2.82%) |
Feb 18, 2021 | 64.61 | 65.46 | 64.35 | 65.24 | 13,704 | -0.66(-1.00%) |
Feb 17, 2021 | 67.22 | 67.78 | 64.58 | 65.90 | 90,785 | -2.52(-3.68%) |
Feb 16, 2021 | 67.77 | 68.59 | 67.61 | 68.42 | 22,213 | +1.49(+2.23%) |
Feb 12, 2021 | 65.72 | 67.90 | 65.02 | 66.93 | 25,893 | +1.08(+1.64%) |
Feb 11, 2021 | 63.91 | 65.85 | 63.91 | 65.85 | 13,073 | +2.60(+4.12%) |
Feb 10, 2021 | 63.53 | 63.98 | 63.01 | 63.25 | 13,491 | -0.05(-0.08%) |
Feb 09, 2021 | 63.30 | 63.65 | 63.10 | 63.30 | 11,926 | -0.02(-0.03%) |
Feb 08, 2021 | 62.22 | 63.71 | 62.22 | 63.32 | 30,455 | +1.70(+2.76%) |
Feb 05, 2021 | 62.10 | 62.29 | 61.32 | 61.62 | 13,558 | -0.17(-0.28%) |
Feb 04, 2021 | 61.34 | 61.98 | 61.14 | 61.79 | 8,449 | +0.52(+0.85%) |
Feb 03, 2021 | 63.49 | 63.49 | 61.11 | 61.27 | 13,282 | -1.84(-2.92%) |
Feb 02, 2021 | 63.65 | 63.65 | 62.25 | 63.11 | 7,945 | +0.68(+1.08%) |