Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.18 | 71.23 | 69.67 | 71.12 | 350,400 | +0.24(+0.34%) |
Apr 29, 2021 | 75.00 | 75.00 | 69.36 | 70.88 | 470,047 | -3.80(-5.09%) |
Apr 28, 2021 | 72.10 | 75.09 | 71.49 | 74.68 | 462,354 | +2.64(+3.66%) |
Apr 27, 2021 | 73.02 | 73.25 | 71.72 | 72.04 | 270,869 | -0.50(-0.69%) |
Apr 26, 2021 | 71.16 | 73.26 | 71.16 | 72.54 | 352,048 | +1.70(+2.40%) |
Apr 23, 2021 | 70.67 | 71.69 | 70.13 | 70.84 | 230,300 | +0.42(+0.60%) |
Apr 22, 2021 | 70.53 | 71.54 | 69.89 | 70.42 | 345,765 | -0.07(-0.10%) |
Apr 21, 2021 | 69.09 | 70.76 | 68.63 | 70.49 | 244,009 | +1.18(+1.70%) |
Apr 20, 2021 | 70.32 | 71.37 | 68.96 | 69.31 | 221,024 | -1.39(-1.97%) |
Apr 19, 2021 | 71.69 | 71.82 | 70.05 | 70.70 | 197,069 | -1.05(-1.46%) |
Apr 16, 2021 | 71.12 | 71.97 | 70.44 | 71.75 | 172,600 | +1.18(+1.67%) |
Apr 15, 2021 | 70.96 | 71.79 | 67.91 | 70.57 | 150,631 | -0.04(-0.06%) |
Apr 14, 2021 | 70.93 | 72.20 | 70.47 | 70.61 | 162,389 | +0.05(+0.07%) |
Apr 13, 2021 | 71.23 | 73.08 | 69.70 | 70.56 | 300,185 | -0.99(-1.38%) |
Apr 12, 2021 | 71.93 | 72.64 | 71.20 | 71.55 | 260,796 | -0.42(-0.58%) |
Apr 09, 2021 | 71.72 | 72.37 | 71.00 | 71.97 | 150,700 | -0.25(-0.35%) |
Apr 08, 2021 | 71.25 | 72.28 | 70.35 | 72.22 | 239,323 | +1.66(+2.36%) |
Apr 07, 2021 | 71.98 | 72.43 | 70.41 | 70.56 | 166,838 | -1.46(-2.03%) |
Apr 06, 2021 | 71.81 | 72.54 | 71.59 | 72.02 | 171,760 | -0.07(-0.10%) |
Apr 05, 2021 | 72.15 | 72.23 | 70.79 | 72.09 | 152,018 | +0.86(+1.21%) |
Apr 01, 2021 | 71.35 | 72.37 | 70.65 | 71.23 | 245,100 | +0.15(+0.21%) |
Mar 31, 2021 | 69.58 | 71.79 | 69.58 | 71.08 | 278,604 | +0.89(+1.27%) |
Mar 30, 2021 | 69.78 | 70.45 | 68.72 | 70.19 | 271,726 | +0.05(+0.07%) |
Mar 29, 2021 | 73.14 | 74.35 | 70.13 | 70.14 | 280,559 | -3.11(-4.25%) |
Mar 26, 2021 | 70.78 | 73.27 | 69.52 | 73.25 | 261,300 | +3.02(+4.30%) |
Mar 25, 2021 | 68.07 | 70.49 | 67.26 | 70.23 | 435,961 | +1.34(+1.95%) |
Mar 24, 2021 | 70.92 | 71.29 | 68.69 | 68.89 | 284,163 | -1.51(-2.14%) |
Mar 23, 2021 | 71.52 | 72.44 | 70.00 | 70.40 | 291,461 | -1.63(-2.26%) |
Mar 22, 2021 | 71.32 | 72.32 | 69.92 | 72.03 | 440,286 | +1.16(+1.64%) |
Mar 19, 2021 | 68.17 | 71.66 | 66.78 | 70.87 | 1,126,700 | +2.21(+3.22%) |
Mar 18, 2021 | 72.18 | 72.74 | 68.37 | 68.66 | 372,428 | -3.88(-5.35%) |
Mar 17, 2021 | 72.18 | 72.83 | 71.01 | 72.54 | 284,671 | +0.78(+1.09%) |
Mar 16, 2021 | 73.88 | 74.16 | 70.02 | 71.76 | 188,333 | -2.10(-2.84%) |
Mar 15, 2021 | 73.77 | 74.23 | 73.12 | 73.86 | 318,814 | +0.04(+0.05%) |
Mar 12, 2021 | 73.44 | 74.34 | 72.85 | 73.82 | 302,100 | -0.04(-0.05%) |
Mar 11, 2021 | 73.00 | 74.14 | 72.44 | 73.86 | 245,746 | +1.55(+2.14%) |
Mar 10, 2021 | 70.73 | 72.78 | 70.42 | 72.31 | 378,989 | +2.27(+3.24%) |
Mar 09, 2021 | 72.81 | 72.81 | 69.92 | 70.04 | 363,253 | -0.41(-0.58%) |
Mar 08, 2021 | 69.47 | 70.91 | 68.83 | 70.45 | 230,809 | +1.17(+1.69%) |
Mar 05, 2021 | 68.90 | 69.37 | 66.35 | 69.28 | 401,000 | +1.19(+1.75%) |
Mar 04, 2021 | 70.14 | 70.48 | 67.74 | 68.09 | 376,975 | -2.06(-2.94%) |
Mar 03, 2021 | 70.97 | 71.93 | 69.37 | 70.15 | 291,669 | -0.38(-0.54%) |
Mar 02, 2021 | 70.01 | 70.67 | 68.86 | 70.53 | 358,177 | +0.11(+0.16%) |
Mar 01, 2021 | 69.44 | 70.73 | 69.44 | 70.42 | 305,995 | +1.60(+2.32%) |
Feb 26, 2021 | 69.54 | 70.15 | 68.00 | 68.82 | 289,800 | -0.98(-1.40%) |
Feb 25, 2021 | 72.12 | 72.70 | 69.75 | 69.80 | 242,067 | -2.11(-2.93%) |
Feb 24, 2021 | 71.38 | 72.27 | 70.20 | 71.91 | 265,323 | +0.10(+0.14%) |
Feb 23, 2021 | 69.99 | 72.12 | 69.50 | 71.81 | 396,472 | -0.39(-0.54%) |
Feb 22, 2021 | 71.01 | 72.52 | 70.57 | 72.20 | 255,221 | -0.29(-0.40%) |
Feb 19, 2021 | 72.68 | 73.50 | 71.88 | 72.49 | 191,700 | -0.53(-0.73%) |
Feb 18, 2021 | 71.25 | 73.67 | 70.87 | 73.02 | 346,996 | +0.68(+0.94%) |
Feb 17, 2021 | 70.97 | 72.73 | 70.20 | 72.34 | 482,514 | -0.57(-0.78%) |
Feb 16, 2021 | 77.42 | 77.72 | 72.48 | 72.91 | 437,081 | -3.63(-4.74%) |
Feb 12, 2021 | 79.19 | 79.71 | 75.54 | 76.54 | 366,800 | -2.45(-3.10%) |
Feb 11, 2021 | 78.11 | 80.00 | 77.74 | 78.99 | 556,452 | +0.65(+0.83%) |
Feb 10, 2021 | 79.07 | 79.77 | 77.66 | 78.34 | 614,913 | +1.14(+1.48%) |
Feb 09, 2021 | 71.71 | 77.29 | 70.56 | 77.20 | 749,087 | +4.83(+6.67%) |
Feb 08, 2021 | 71.05 | 72.47 | 70.36 | 72.37 | 479,390 | +1.75(+2.48%) |
Feb 05, 2021 | 69.50 | 70.63 | 69.14 | 70.62 | 184,600 | +1.99(+2.90%) |
Feb 04, 2021 | 67.99 | 68.93 | 67.74 | 68.63 | 163,994 | +0.84(+1.24%) |
Feb 03, 2021 | 67.31 | 68.40 | 66.84 | 67.79 | 295,938 | +0.52(+0.77%) |
Feb 02, 2021 | 67.18 | 67.70 | 65.68 | 67.27 | 472,779 | +0.54(+0.81%) |