Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.41 | 68.94 | 65.84 | 66.56 | 1,079,446 | -2.27(-3.30%) |
Apr 29, 2021 | 68.95 | 69.85 | 68.55 | 68.83 | 832,074 | +1.02(+1.50%) |
Apr 28, 2021 | 69.09 | 70.31 | 67.76 | 67.81 | 725,673 | -2.31(-3.30%) |
Apr 27, 2021 | 69.86 | 70.32 | 69.22 | 70.13 | 283,203 | +0.57(+0.82%) |
Apr 26, 2021 | 70.13 | 70.83 | 69.52 | 69.55 | 267,997 | -0.09(-0.13%) |
Apr 23, 2021 | 67.46 | 70.13 | 67.46 | 69.65 | 397,986 | +2.15(+3.19%) |
Apr 22, 2021 | 68.56 | 68.56 | 67.40 | 67.50 | 218,100 | -0.70(-1.02%) |
Apr 21, 2021 | 67.21 | 68.28 | 67.15 | 68.19 | 353,649 | +0.91(+1.35%) |
Apr 20, 2021 | 68.78 | 69.04 | 66.88 | 67.29 | 337,834 | -1.81(-2.63%) |
Apr 19, 2021 | 69.50 | 70.27 | 68.67 | 69.10 | 301,173 | -0.27(-0.39%) |
Apr 16, 2021 | 68.70 | 69.50 | 68.58 | 69.37 | 433,586 | +1.13(+1.65%) |
Apr 15, 2021 | 68.47 | 68.70 | 67.19 | 68.25 | 199,805 | -0.18(-0.27%) |
Apr 14, 2021 | 67.22 | 68.97 | 67.22 | 68.43 | 190,278 | +1.19(+1.77%) |
Apr 13, 2021 | 68.32 | 68.46 | 66.79 | 67.24 | 243,652 | -1.56(-2.27%) |
Apr 12, 2021 | 68.66 | 69.24 | 68.57 | 68.80 | 290,763 | +0.43(+0.62%) |
Apr 09, 2021 | 68.33 | 68.50 | 67.68 | 68.38 | 245,118 | +0.53(+0.78%) |
Apr 08, 2021 | 67.57 | 68.24 | 66.87 | 67.85 | 312,184 | -0.12(-0.17%) |
Apr 07, 2021 | 68.58 | 68.67 | 67.57 | 67.97 | 232,867 | -0.27(-0.40%) |
Apr 06, 2021 | 68.37 | 68.97 | 67.69 | 68.24 | 313,853 | -0.19(-0.28%) |
Apr 05, 2021 | 69.64 | 69.82 | 67.97 | 68.43 | 345,531 | -0.71(-1.02%) |
Apr 01, 2021 | 67.77 | 69.16 | 67.50 | 69.14 | 365,362 | +1.19(+1.75%) |
Mar 31, 2021 | 68.80 | 69.13 | 67.93 | 67.95 | 328,397 | -1.15(-1.67%) |
Mar 30, 2021 | 69.04 | 69.70 | 68.64 | 69.10 | 355,641 | +0.60(+0.87%) |
Mar 29, 2021 | 69.67 | 70.14 | 67.67 | 68.50 | 445,542 | -1.78(-2.53%) |
Mar 26, 2021 | 69.67 | 70.63 | 69.10 | 70.28 | 335,053 | +1.51(+2.19%) |
Mar 25, 2021 | 66.85 | 69.06 | 66.14 | 68.77 | 385,120 | +1.82(+2.72%) |
Mar 24, 2021 | 67.75 | 69.07 | 66.85 | 66.95 | 329,244 | -0.33(-0.49%) |
Mar 23, 2021 | 68.95 | 69.18 | 66.76 | 67.28 | 433,205 | -2.17(-3.12%) |
Mar 22, 2021 | 71.18 | 71.18 | 68.96 | 69.45 | 390,879 | -2.44(-3.40%) |
Mar 19, 2021 | 71.76 | 72.43 | 70.77 | 71.89 | 1,523,723 | -0.66(-0.91%) |
Mar 18, 2021 | 72.46 | 75.33 | 72.14 | 72.55 | 561,626 | +0.86(+1.20%) |
Mar 17, 2021 | 72.09 | 72.59 | 70.95 | 71.69 | 348,606 | +0.22(+0.30%) |
Mar 16, 2021 | 72.26 | 72.26 | 70.76 | 71.47 | 307,314 | -1.45(-1.99%) |
Mar 15, 2021 | 73.45 | 73.45 | 71.91 | 72.92 | 531,292 | -0.10(-0.14%) |
Mar 12, 2021 | 71.58 | 73.08 | 71.58 | 73.02 | 542,037 | +2.11(+2.98%) |
Mar 11, 2021 | 69.54 | 70.96 | 69.41 | 70.91 | 564,355 | +1.12(+1.60%) |
Mar 10, 2021 | 69.16 | 70.21 | 68.91 | 69.79 | 538,597 | +0.66(+0.95%) |
Mar 09, 2021 | 69.69 | 70.19 | 67.52 | 69.13 | 550,132 | -1.20(-1.71%) |
Mar 08, 2021 | 70.33 | 71.21 | 69.99 | 70.33 | 700,627 | +0.70(+1.01%) |
Mar 05, 2021 | 68.81 | 69.77 | 67.43 | 69.63 | 544,770 | +2.11(+3.13%) |
Mar 04, 2021 | 68.06 | 69.21 | 66.89 | 67.52 | 483,607 | -0.50(-0.74%) |
Mar 03, 2021 | 66.70 | 68.70 | 66.70 | 68.02 | 596,895 | +1.82(+2.75%) |
Mar 02, 2021 | 67.67 | 67.92 | 66.18 | 66.20 | 424,787 | -1.72(-2.54%) |
Mar 01, 2021 | 67.18 | 68.06 | 66.71 | 67.92 | 388,997 | +1.68(+2.53%) |
Feb 26, 2021 | 66.57 | 67.25 | 65.65 | 66.25 | 468,911 | -0.64(-0.96%) |
Feb 25, 2021 | 69.27 | 69.58 | 66.89 | 66.89 | 349,364 | -1.69(-2.46%) |
Feb 24, 2021 | 68.28 | 69.10 | 67.70 | 68.57 | 490,798 | +0.58(+0.85%) |
Feb 23, 2021 | 67.49 | 68.18 | 66.94 | 67.99 | 705,972 | +0.99(+1.48%) |
Feb 22, 2021 | 65.87 | 67.16 | 65.85 | 67.00 | 655,503 | +1.03(+1.56%) |
Feb 19, 2021 | 65.21 | 66.22 | 65.05 | 65.97 | 430,870 | +1.26(+1.95%) |
Feb 18, 2021 | 64.39 | 64.93 | 64.11 | 64.71 | 402,107 | -0.09(-0.14%) |
Feb 17, 2021 | 65.39 | 65.94 | 64.62 | 64.80 | 427,652 | -0.70(-1.07%) |
Feb 16, 2021 | 64.92 | 65.79 | 64.49 | 65.51 | 375,353 | +1.19(+1.85%) |
Feb 12, 2021 | 63.44 | 64.37 | 63.18 | 64.32 | 325,065 | +0.54(+0.85%) |
Feb 11, 2021 | 64.28 | 64.86 | 63.45 | 63.77 | 397,538 | -0.60(-0.92%) |
Feb 10, 2021 | 64.59 | 65.13 | 63.92 | 64.37 | 364,287 | +0.06(+0.10%) |
Feb 09, 2021 | 63.30 | 64.40 | 63.25 | 64.31 | 329,783 | +0.81(+1.28%) |
Feb 08, 2021 | 62.94 | 63.50 | 62.43 | 63.50 | 409,011 | +1.06(+1.70%) |
Feb 05, 2021 | 63.05 | 63.05 | 62.02 | 62.43 | 348,910 | -0.22(-0.35%) |
Feb 04, 2021 | 61.54 | 62.81 | 61.54 | 62.65 | 434,097 | +1.14(+1.85%) |
Feb 03, 2021 | 61.34 | 61.83 | 60.32 | 61.51 | 330,148 | -0.21(-0.34%) |
Feb 02, 2021 | 62.19 | 62.76 | 61.43 | 61.72 | 550,120 | +0.05(+0.07%) |