Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.80 | 67.83 | 67.67 | 67.77 | 13,836 | -0.57(-0.84%) |
Apr 29, 2021 | 68.33 | 68.41 | 67.99 | 68.35 | 6,250 | +0.63(+0.92%) |
Apr 28, 2021 | 67.71 | 67.85 | 67.67 | 67.72 | 18,649 | -0.00(-0.00%) |
Apr 27, 2021 | 67.70 | 67.79 | 67.47 | 67.72 | 4,924 | +0.13(+0.20%) |
Apr 26, 2021 | 67.86 | 67.91 | 67.59 | 67.59 | 4,672 | +0.11(+0.16%) |
Apr 23, 2021 | 67.05 | 67.55 | 66.81 | 67.48 | 3,485 | +0.78(+1.16%) |
Apr 22, 2021 | 67.66 | 67.66 | 66.55 | 66.71 | 6,489 | -0.57(-0.85%) |
Apr 21, 2021 | 66.79 | 67.33 | 66.79 | 67.28 | 3,306 | +0.83(+1.26%) |
Apr 20, 2021 | 67.43 | 67.43 | 66.14 | 66.44 | 10,492 | -0.76(-1.13%) |
Apr 19, 2021 | 67.65 | 67.65 | 66.91 | 67.20 | 3,688 | -0.24(-0.36%) |
Apr 16, 2021 | 67.37 | 67.45 | 67.21 | 67.45 | 2,112 | +0.40(+0.60%) |
Apr 15, 2021 | 66.56 | 67.05 | 66.56 | 67.05 | 3,132 | +0.38(+0.57%) |
Apr 14, 2021 | 66.96 | 66.97 | 66.67 | 66.67 | 2,895 | +0.38(+0.57%) |
Apr 13, 2021 | 66.01 | 66.46 | 66.01 | 66.29 | 8,295 | -0.43(-0.64%) |
Apr 12, 2021 | 66.57 | 66.75 | 66.56 | 66.72 | 6,029 | +0.31(+0.47%) |
Apr 09, 2021 | 66.41 | 66.45 | 66.06 | 66.41 | 9,823 | +0.38(+0.57%) |
Apr 08, 2021 | 65.86 | 66.07 | 65.52 | 66.03 | 11,988 | -0.00(-0.01%) |
Apr 07, 2021 | 66.01 | 66.24 | 65.97 | 66.04 | 12,691 | -0.31(-0.47%) |
Apr 06, 2021 | 66.57 | 66.70 | 66.27 | 66.35 | 3,262 | -0.02(-0.03%) |
Apr 05, 2021 | 66.21 | 66.41 | 66.20 | 66.37 | 55,835 | +0.57(+0.86%) |
Apr 01, 2021 | 65.34 | 65.80 | 65.28 | 65.80 | 26,511 | +0.45(+0.68%) |
Mar 31, 2021 | 66.01 | 66.01 | 65.33 | 65.35 | 10,898 | -0.22(-0.33%) |
Mar 30, 2021 | 65.37 | 65.73 | 65.15 | 65.57 | 76,144 | +0.49(+0.76%) |
Mar 29, 2021 | 65.69 | 65.69 | 64.94 | 65.08 | 5,018 | -0.69(-1.04%) |
Mar 26, 2021 | 65.15 | 65.76 | 65.04 | 65.76 | 14,364 | +0.91(+1.40%) |
Mar 25, 2021 | 63.53 | 65.02 | 63.15 | 64.86 | 33,655 | +1.20(+1.89%) |
Mar 24, 2021 | 64.66 | 64.94 | 63.60 | 63.65 | 10,575 | -0.07(-0.10%) |
Mar 23, 2021 | 64.82 | 65.21 | 63.57 | 63.72 | 19,201 | -1.54(-2.36%) |
Mar 22, 2021 | 65.03 | 65.46 | 64.90 | 65.26 | 8,958 | -0.55(-0.83%) |
Mar 19, 2021 | 66.10 | 66.24 | 65.61 | 65.80 | 44,228 | -0.15(-0.22%) |
Mar 18, 2021 | 66.29 | 67.24 | 65.87 | 65.95 | 17,538 | -0.42(-0.63%) |
Mar 17, 2021 | 65.84 | 66.39 | 65.67 | 66.37 | 8,292 | +0.38(+0.57%) |
Mar 16, 2021 | 66.00 | 66.21 | 65.99 | 65.99 | 20,751 | -0.66(-1.00%) |
Mar 15, 2021 | 66.16 | 66.66 | 66.01 | 66.66 | 18,426 | +0.26(+0.39%) |
Mar 12, 2021 | 66.19 | 66.44 | 66.10 | 66.40 | 49,730 | +0.84(+1.29%) |
Mar 11, 2021 | 65.64 | 65.92 | 65.19 | 65.55 | 15,096 | +0.27(+0.41%) |
Mar 10, 2021 | 65.05 | 65.50 | 64.48 | 65.29 | 17,078 | +1.15(+1.79%) |
Mar 09, 2021 | 64.90 | 66.36 | 64.14 | 64.14 | 75,566 | -0.51(-0.79%) |
Mar 08, 2021 | 63.72 | 65.03 | 63.72 | 64.65 | 23,739 | +1.35(+2.13%) |
Mar 05, 2021 | 62.50 | 63.34 | 61.56 | 63.30 | 27,404 | +1.63(+2.65%) |
Mar 04, 2021 | 62.08 | 62.63 | 60.89 | 61.67 | 45,562 | -0.64(-1.03%) |
Mar 03, 2021 | 62.18 | 62.90 | 62.18 | 62.31 | 7,200 | +0.40(+0.65%) |
Mar 02, 2021 | 62.04 | 62.26 | 61.90 | 61.90 | 141,422 | -0.20(-0.32%) |
Mar 01, 2021 | 61.88 | 62.45 | 61.21 | 62.10 | 48,211 | +1.22(+2.00%) |
Feb 26, 2021 | 60.85 | 61.30 | 60.85 | 60.88 | 2,645 | -0.41(-0.67%) |
Feb 25, 2021 | 62.23 | 62.23 | 61.29 | 61.29 | 1,714 | -1.48(-2.36%) |
Feb 24, 2021 | 62.01 | 62.77 | 62.01 | 62.77 | 3,708 | +1.11(+1.79%) |
Feb 23, 2021 | 60.97 | 61.75 | 60.97 | 61.67 | 9,804 | -0.01(-0.02%) |
Feb 22, 2021 | 61.37 | 61.68 | 61.27 | 61.68 | 2,256 | +0.85(+1.40%) |
Feb 19, 2021 | 60.23 | 60.83 | 60.23 | 60.83 | 2,327 | +0.53(+0.87%) |
Feb 18, 2021 | 60.01 | 60.31 | 59.92 | 60.31 | 2,494 | -0.19(-0.31%) |
Feb 17, 2021 | 60.15 | 60.50 | 60.14 | 60.50 | 2,040 | -0.03(-0.04%) |
Feb 16, 2021 | 60.65 | 60.86 | 60.42 | 60.52 | 21,281 | +0.07(+0.11%) |
Feb 12, 2021 | 60.37 | 60.46 | 60.16 | 60.46 | 4,761 | +0.28(+0.47%) |
Feb 11, 2021 | 60.45 | 60.45 | 59.68 | 60.17 | 4,575 | -0.04(-0.06%) |
Feb 10, 2021 | 60.30 | 60.51 | 60.03 | 60.21 | 7,530 | +0.08(+0.13%) |
Feb 09, 2021 | 59.90 | 60.19 | 59.90 | 60.13 | 17,804 | +0.22(+0.37%) |
Feb 08, 2021 | 59.72 | 59.91 | 59.72 | 59.91 | 1,310 | +0.88(+1.50%) |
Feb 05, 2021 | 58.99 | 59.06 | 58.93 | 59.03 | 1,692 | +0.52(+0.88%) |
Feb 04, 2021 | 58.51 | 58.62 | 58.50 | 58.51 | 5,313 | +0.75(+1.29%) |
Feb 03, 2021 | 57.48 | 57.84 | 57.19 | 57.77 | 21,233 | +0.32(+0.55%) |
Feb 02, 2021 | 57.17 | 57.81 | 57.17 | 57.45 | 2,933 | +0.52(+0.91%) |