Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.08 | 76.91 | 74.82 | 76.88 | 48,647 | -0.13(-0.17%) |
Apr 29, 2021 | 76.38 | 77.44 | 75.75 | 77.02 | 36,092 | +0.86(+1.13%) |
Apr 28, 2021 | 74.33 | 76.57 | 74.33 | 76.15 | 40,814 | +1.44(+1.92%) |
Apr 27, 2021 | 73.56 | 74.72 | 72.94 | 74.72 | 51,873 | +1.61(+2.20%) |
Apr 26, 2021 | 73.69 | 74.59 | 70.89 | 73.11 | 52,592 | -0.65(-0.88%) |
Apr 23, 2021 | 73.17 | 74.69 | 73.17 | 73.76 | 25,680 | +0.75(+1.02%) |
Apr 22, 2021 | 74.91 | 75.18 | 72.32 | 73.01 | 68,320 | -1.35(-1.82%) |
Apr 21, 2021 | 72.54 | 75.19 | 71.93 | 74.36 | 90,016 | +1.71(+2.36%) |
Apr 20, 2021 | 73.28 | 73.28 | 70.24 | 72.65 | 66,680 | -0.55(-0.75%) |
Apr 19, 2021 | 73.15 | 73.59 | 71.46 | 73.19 | 54,851 | -0.03(-0.04%) |
Apr 16, 2021 | 71.93 | 73.36 | 71.56 | 73.22 | 54,493 | +2.14(+3.01%) |
Apr 15, 2021 | 69.52 | 71.74 | 68.10 | 71.09 | 44,627 | +1.22(+1.74%) |
Apr 14, 2021 | 69.16 | 71.18 | 68.43 | 69.87 | 33,037 | +0.80(+1.15%) |
Apr 13, 2021 | 70.85 | 70.85 | 68.10 | 69.07 | 48,913 | -2.36(-3.30%) |
Apr 12, 2021 | 73.65 | 73.76 | 70.58 | 71.43 | 34,689 | -1.96(-2.68%) |
Apr 09, 2021 | 71.90 | 73.96 | 69.87 | 73.39 | 45,724 | +1.36(+1.89%) |
Apr 08, 2021 | 70.27 | 72.16 | 69.03 | 72.03 | 57,487 | +1.87(+2.66%) |
Apr 07, 2021 | 70.02 | 71.24 | 68.45 | 70.17 | 94,513 | -1.07(-1.51%) |
Apr 06, 2021 | 71.84 | 72.74 | 69.87 | 71.24 | 66,302 | -1.26(-1.74%) |
Apr 05, 2021 | 71.94 | 73.17 | 71.75 | 72.50 | 65,752 | +0.57(+0.79%) |
Apr 01, 2021 | 71.65 | 71.97 | 70.59 | 71.94 | 75,268 | +0.44(+0.62%) |
Mar 31, 2021 | 68.39 | 72.29 | 67.63 | 71.50 | 110,694 | +3.87(+5.72%) |
Mar 30, 2021 | 66.80 | 67.77 | 65.88 | 67.63 | 69,028 | +0.83(+1.25%) |
Mar 29, 2021 | 66.27 | 67.98 | 66.27 | 66.80 | 42,778 | +0.55(+0.82%) |
Mar 26, 2021 | 66.09 | 66.87 | 65.20 | 66.25 | 55,850 | +0.76(+1.16%) |
Mar 25, 2021 | 64.18 | 65.96 | 63.70 | 65.49 | 48,084 | +1.41(+2.20%) |
Mar 24, 2021 | 65.09 | 66.87 | 64.08 | 64.08 | 48,662 | -0.05(-0.07%) |
Mar 23, 2021 | 65.62 | 66.18 | 64.03 | 64.13 | 53,816 | -1.69(-2.56%) |
Mar 22, 2021 | 68.23 | 68.62 | 65.60 | 65.82 | 52,521 | -2.68(-3.92%) |
Mar 19, 2021 | 65.35 | 68.92 | 64.96 | 68.50 | 169,640 | +3.43(+5.27%) |
Mar 18, 2021 | 67.20 | 68.23 | 64.90 | 65.07 | 73,476 | -1.92(-2.86%) |
Mar 17, 2021 | 68.26 | 68.75 | 66.78 | 66.99 | 48,094 | -1.02(-1.51%) |
Mar 16, 2021 | 68.41 | 68.77 | 67.66 | 68.01 | 17,348 | -1.55(-2.23%) |
Mar 15, 2021 | 67.81 | 70.24 | 67.81 | 69.56 | 37,655 | +1.67(+2.45%) |
Mar 12, 2021 | 67.25 | 68.91 | 66.68 | 67.90 | 31,328 | +1.17(+1.76%) |
Mar 11, 2021 | 68.47 | 69.08 | 66.39 | 66.72 | 47,496 | -1.41(-2.07%) |
Mar 10, 2021 | 67.62 | 68.72 | 66.59 | 68.14 | 47,490 | +1.28(+1.91%) |
Mar 09, 2021 | 65.88 | 68.18 | 65.66 | 66.86 | 74,610 | +1.06(+1.61%) |
Mar 08, 2021 | 65.00 | 66.63 | 58.80 | 65.80 | 172,928 | +2.65(+4.20%) |
Mar 05, 2021 | 61.56 | 64.71 | 59.83 | 63.14 | 50,083 | +2.26(+3.72%) |
Mar 04, 2021 | 55.79 | 62.70 | 55.79 | 60.88 | 50,287 | +4.53(+8.05%) |
Mar 03, 2021 | 55.78 | 57.61 | 55.62 | 56.35 | 32,315 | +1.11(+2.00%) |
Mar 02, 2021 | 56.36 | 56.36 | 54.98 | 55.24 | 21,503 | -1.51(-2.66%) |
Mar 01, 2021 | 54.36 | 57.11 | 54.36 | 56.75 | 25,280 | +4.09(+7.78%) |
Feb 26, 2021 | 52.37 | 54.90 | 52.37 | 52.65 | 39,500 | -0.57(-1.08%) |
Feb 25, 2021 | 54.53 | 54.80 | 52.88 | 53.23 | 26,314 | -0.79(-1.47%) |
Feb 24, 2021 | 53.27 | 55.01 | 51.07 | 54.02 | 36,663 | +1.42(+2.70%) |
Feb 23, 2021 | 52.86 | 54.23 | 52.59 | 52.60 | 23,508 | -1.47(-2.72%) |
Feb 22, 2021 | 53.74 | 54.90 | 53.15 | 54.07 | 23,335 | -0.09(-0.16%) |
Feb 19, 2021 | 53.64 | 54.56 | 53.33 | 54.15 | 20,117 | +0.42(+0.78%) |
Feb 18, 2021 | 52.51 | 54.72 | 51.44 | 53.73 | 37,659 | +0.65(+1.22%) |
Feb 17, 2021 | 52.50 | 53.98 | 52.50 | 53.08 | 30,840 | -0.04(-0.07%) |
Feb 16, 2021 | 55.75 | 56.57 | 52.91 | 53.12 | 46,153 | -3.03(-5.39%) |
Feb 12, 2021 | 56.24 | 56.84 | 55.88 | 56.15 | 14,983 | -0.10(-0.17%) |
Feb 11, 2021 | 57.63 | 57.65 | 55.69 | 56.24 | 21,421 | -0.39(-0.69%) |
Feb 10, 2021 | 55.97 | 57.66 | 54.77 | 56.63 | 27,527 | +1.79(+3.27%) |
Feb 09, 2021 | 54.71 | 56.19 | 54.58 | 54.84 | 30,353 | +0.52(+0.97%) |
Feb 08, 2021 | 52.40 | 55.19 | 52.18 | 54.32 | 21,431 | +2.40(+4.61%) |
Feb 05, 2021 | 53.00 | 53.21 | 51.75 | 51.92 | 17,602 | -1.21(-2.28%) |
Feb 04, 2021 | 51.77 | 53.46 | 51.18 | 53.13 | 23,915 | +1.12(+2.15%) |
Feb 03, 2021 | 52.53 | 52.53 | 51.42 | 52.02 | 20,681 | -0.86(-1.62%) |
Feb 02, 2021 | 52.65 | 53.39 | 51.49 | 52.87 | 22,759 | +0.71(+1.35%) |