Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.90 | 69.49 | 67.61 | 67.97 | 433,396 | -1.50(-2.16%) |
Apr 29, 2021 | 69.24 | 70.05 | 68.07 | 69.47 | 425,470 | +0.60(+0.86%) |
Apr 28, 2021 | 69.44 | 70.01 | 68.42 | 68.87 | 429,115 | -0.60(-0.86%) |
Apr 27, 2021 | 68.85 | 69.70 | 68.25 | 69.47 | 326,333 | +0.55(+0.79%) |
Apr 26, 2021 | 69.08 | 69.58 | 68.32 | 68.92 | 356,501 | -0.03(-0.04%) |
Apr 23, 2021 | 66.94 | 69.26 | 66.63 | 68.95 | 382,283 | +2.05(+3.07%) |
Apr 22, 2021 | 67.17 | 69.44 | 66.46 | 66.90 | 666,838 | -0.27(-0.40%) |
Apr 21, 2021 | 66.51 | 67.40 | 66.26 | 67.16 | 554,866 | +0.55(+0.82%) |
Apr 20, 2021 | 66.11 | 66.82 | 65.78 | 66.62 | 537,743 | +0.19(+0.28%) |
Apr 19, 2021 | 67.17 | 67.17 | 65.88 | 66.43 | 496,872 | -0.67(-1.01%) |
Apr 16, 2021 | 67.56 | 67.56 | 66.53 | 67.10 | 625,747 | -0.22(-0.32%) |
Apr 15, 2021 | 67.49 | 68.43 | 67.09 | 67.32 | 701,910 | +0.34(+0.50%) |
Apr 14, 2021 | 69.96 | 70.04 | 66.62 | 66.99 | 574,234 | -1.44(-2.10%) |
Apr 13, 2021 | 67.09 | 68.56 | 66.65 | 68.42 | 418,392 | +1.32(+1.97%) |
Apr 12, 2021 | 68.25 | 68.35 | 66.98 | 67.10 | 429,984 | -0.95(-1.40%) |
Apr 09, 2021 | 66.47 | 68.25 | 65.53 | 68.06 | 348,612 | +1.15(+1.72%) |
Apr 08, 2021 | 67.50 | 67.83 | 66.57 | 66.91 | 422,596 | +0.11(+0.16%) |
Apr 07, 2021 | 67.56 | 67.56 | 65.80 | 66.80 | 469,348 | -1.01(-1.49%) |
Apr 06, 2021 | 67.08 | 68.74 | 67.08 | 67.81 | 517,268 | +0.88(+1.32%) |
Apr 05, 2021 | 64.87 | 67.02 | 63.96 | 66.93 | 529,780 | +2.53(+3.93%) |
Apr 01, 2021 | 63.80 | 64.53 | 63.21 | 64.40 | 311,815 | +0.63(+1.00%) |
Mar 31, 2021 | 62.80 | 64.67 | 62.53 | 63.76 | 631,570 | +1.03(+1.64%) |
Mar 30, 2021 | 63.02 | 63.65 | 62.53 | 62.73 | 264,315 | -0.40(-0.63%) |
Mar 29, 2021 | 62.58 | 63.47 | 62.35 | 63.13 | 337,594 | +0.24(+0.38%) |
Mar 26, 2021 | 61.72 | 62.97 | 61.21 | 62.89 | 326,735 | +1.44(+2.34%) |
Mar 25, 2021 | 59.67 | 61.52 | 59.52 | 61.45 | 240,333 | +1.26(+2.09%) |
Mar 24, 2021 | 60.60 | 61.69 | 60.13 | 60.19 | 234,242 | -0.59(-0.96%) |
Mar 23, 2021 | 61.29 | 61.85 | 60.36 | 60.78 | 516,103 | -0.16(-0.26%) |
Mar 22, 2021 | 60.29 | 61.83 | 59.78 | 60.93 | 476,974 | +0.73(+1.22%) |
Mar 19, 2021 | 59.82 | 60.84 | 59.37 | 60.20 | 536,326 | +0.62(+1.03%) |
Mar 18, 2021 | 60.19 | 61.17 | 59.35 | 59.59 | 401,585 | -1.18(-1.94%) |
Mar 17, 2021 | 60.06 | 61.38 | 59.49 | 60.77 | 386,981 | +0.21(+0.34%) |
Mar 16, 2021 | 61.90 | 63.12 | 60.25 | 60.56 | 373,157 | -1.84(-2.94%) |
Mar 15, 2021 | 61.21 | 62.58 | 60.13 | 62.39 | 243,560 | +1.50(+2.46%) |
Mar 12, 2021 | 61.21 | 61.28 | 60.55 | 60.89 | 441,057 | -0.33(-0.53%) |
Mar 11, 2021 | 60.68 | 61.66 | 60.49 | 61.22 | 270,249 | +1.39(+2.32%) |
Mar 10, 2021 | 60.61 | 61.24 | 59.71 | 59.83 | 554,663 | -0.53(-0.87%) |
Mar 09, 2021 | 58.96 | 61.09 | 58.76 | 60.36 | 474,808 | +2.11(+3.63%) |
Mar 08, 2021 | 59.17 | 60.21 | 58.22 | 58.25 | 527,611 | -0.68(-1.16%) |
Mar 05, 2021 | 58.68 | 59.10 | 56.47 | 58.93 | 649,640 | +0.77(+1.33%) |
Mar 04, 2021 | 60.46 | 60.91 | 57.64 | 58.16 | 513,499 | -2.49(-4.11%) |
Mar 03, 2021 | 61.26 | 62.05 | 60.57 | 60.65 | 462,835 | -1.13(-1.83%) |
Mar 02, 2021 | 61.84 | 62.24 | 60.68 | 61.78 | 344,628 | -0.19(-0.30%) |
Mar 01, 2021 | 60.69 | 63.31 | 60.68 | 61.97 | 328,542 | +1.52(+2.51%) |
Feb 26, 2021 | 62.41 | 62.85 | 60.27 | 60.45 | 663,079 | -1.79(-2.88%) |
Feb 25, 2021 | 63.04 | 63.90 | 62.02 | 62.24 | 375,484 | -1.46(-2.29%) |
Feb 24, 2021 | 62.67 | 64.29 | 62.13 | 63.70 | 468,326 | +1.20(+1.92%) |
Feb 23, 2021 | 61.83 | 63.24 | 61.12 | 62.50 | 531,739 | +0.04(+0.06%) |
Feb 22, 2021 | 62.15 | 63.30 | 61.81 | 62.46 | 445,284 | +0.13(+0.21%) |
Feb 19, 2021 | 61.88 | 62.71 | 61.39 | 62.33 | 354,287 | +0.53(+0.85%) |
Feb 18, 2021 | 62.54 | 62.54 | 60.42 | 61.81 | 646,700 | +0.93(+1.53%) |
Feb 17, 2021 | 63.14 | 63.90 | 60.65 | 60.87 | 447,764 | -2.05(-3.26%) |
Feb 16, 2021 | 62.08 | 65.79 | 60.48 | 62.93 | 828,807 | +2.71(+4.49%) |
Feb 12, 2021 | 59.50 | 69.31 | 58.96 | 60.22 | 496,224 | +1.36(+2.31%) |
Feb 11, 2021 | 58.29 | 58.98 | 57.86 | 58.86 | 303,007 | +1.08(+1.87%) |
Feb 10, 2021 | 58.26 | 58.67 | 57.29 | 57.78 | 338,742 | +0.48(+0.83%) |
Feb 09, 2021 | 57.20 | 57.54 | 56.59 | 57.31 | 421,966 | -0.10(-0.17%) |
Feb 08, 2021 | 56.08 | 57.96 | 55.51 | 57.41 | 616,475 | +2.13(+3.85%) |
Feb 05, 2021 | 54.75 | 55.98 | 54.75 | 55.28 | 613,446 | -1.01(-1.79%) |
Feb 04, 2021 | 55.35 | 56.52 | 55.05 | 56.29 | 428,067 | +1.26(+2.29%) |
Feb 03, 2021 | 56.49 | 56.57 | 53.99 | 55.03 | 790,352 | -1.63(-2.88%) |
Feb 02, 2021 | 57.88 | 58.77 | 56.65 | 56.66 | 889,274 | -0.88(-1.52%) |