Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.07 | 71.60 | 68.46 | 68.77 | 2,041,767 | -2.20(-3.09%) |
Apr 29, 2021 | 71.52 | 73.71 | 70.32 | 70.97 | 2,499,521 | +0.56(+0.79%) |
Apr 28, 2021 | 67.27 | 71.17 | 67.16 | 70.41 | 3,316,715 | +3.67(+5.50%) |
Apr 27, 2021 | 65.28 | 66.98 | 65.04 | 66.74 | 1,547,423 | +1.57(+2.40%) |
Apr 26, 2021 | 63.57 | 65.85 | 63.57 | 65.18 | 1,416,494 | +1.12(+1.75%) |
Apr 23, 2021 | 63.85 | 64.54 | 62.90 | 64.06 | 1,364,347 | +0.72(+1.13%) |
Apr 22, 2021 | 63.60 | 64.07 | 61.97 | 63.34 | 1,536,298 | +0.02(+0.03%) |
Apr 21, 2021 | 61.60 | 63.81 | 60.87 | 63.33 | 2,011,975 | +0.83(+1.33%) |
Apr 20, 2021 | 65.00 | 65.01 | 61.53 | 62.49 | 3,219,167 | -2.86(-4.38%) |
Apr 19, 2021 | 65.63 | 67.24 | 64.82 | 65.35 | 2,085,101 | +0.11(+0.17%) |
Apr 16, 2021 | 66.94 | 67.22 | 65.15 | 65.24 | 1,887,625 | -1.30(-1.95%) |
Apr 15, 2021 | 66.61 | 67.28 | 65.57 | 66.54 | 2,159,278 | -1.06(-1.57%) |
Apr 14, 2021 | 64.68 | 68.51 | 64.68 | 67.60 | 3,518,987 | +3.85(+6.05%) |
Apr 13, 2021 | 62.85 | 64.67 | 62.27 | 63.75 | 2,307,443 | +1.58(+2.54%) |
Apr 12, 2021 | 63.56 | 64.44 | 61.62 | 62.16 | 1,939,812 | -0.77(-1.23%) |
Apr 09, 2021 | 63.70 | 64.40 | 62.30 | 62.94 | 2,167,506 | -0.34(-0.53%) |
Apr 08, 2021 | 63.62 | 63.64 | 61.91 | 63.28 | 3,869,258 | -0.93(-1.45%) |
Apr 07, 2021 | 63.13 | 64.72 | 63.00 | 64.21 | 2,491,093 | +0.72(+1.13%) |
Apr 06, 2021 | 64.37 | 66.42 | 63.32 | 63.49 | 3,009,768 | +0.05(+0.08%) |
Apr 05, 2021 | 68.07 | 68.16 | 63.24 | 63.44 | 4,596,280 | -4.90(-7.17%) |
Apr 01, 2021 | 62.42 | 68.35 | 62.32 | 68.34 | 5,598,223 | +6.50(+10.52%) |
Mar 31, 2021 | 62.59 | 63.27 | 61.53 | 61.84 | 2,982,153 | -0.83(-1.33%) |
Mar 30, 2021 | 61.84 | 63.71 | 61.10 | 62.67 | 1,862,977 | +0.20(+0.32%) |
Mar 29, 2021 | 62.85 | 63.81 | 61.16 | 62.47 | 2,207,236 | -1.30(-2.05%) |
Mar 26, 2021 | 64.50 | 65.09 | 61.82 | 63.77 | 2,564,807 | +1.67(+2.70%) |
Mar 25, 2021 | 60.67 | 62.57 | 58.50 | 62.10 | 3,635,202 | -0.50(-0.79%) |
Mar 24, 2021 | 62.50 | 65.13 | 62.45 | 62.59 | 3,036,349 | +1.90(+3.13%) |
Mar 23, 2021 | 60.74 | 63.34 | 60.04 | 60.69 | 4,449,419 | -2.68(-4.22%) |
Mar 22, 2021 | 63.99 | 64.53 | 62.41 | 63.37 | 3,165,108 | -0.42(-0.66%) |
Mar 19, 2021 | 63.54 | 66.49 | 62.48 | 63.79 | 11,201,675 | +0.54(+0.85%) |
Mar 18, 2021 | 67.62 | 68.66 | 62.74 | 63.25 | 4,205,592 | -5.25(-7.66%) |
Mar 17, 2021 | 68.27 | 69.80 | 66.48 | 68.50 | 3,082,931 | -0.57(-0.83%) |
Mar 16, 2021 | 69.00 | 69.84 | 66.85 | 69.07 | 6,693,457 | -1.85(-2.61%) |
Mar 15, 2021 | 69.43 | 71.02 | 68.69 | 70.92 | 2,534,467 | +1.92(+2.78%) |
Mar 12, 2021 | 70.25 | 71.42 | 68.73 | 69.01 | 2,550,783 | -1.71(-2.42%) |
Mar 11, 2021 | 69.25 | 72.34 | 68.51 | 70.71 | 2,797,564 | +2.61(+3.83%) |
Mar 10, 2021 | 68.20 | 69.63 | 66.30 | 68.11 | 3,345,921 | -0.08(-0.11%) |
Mar 09, 2021 | 69.84 | 70.35 | 67.26 | 68.18 | 4,226,062 | -2.64(-3.73%) |
Mar 08, 2021 | 73.12 | 73.84 | 68.85 | 70.82 | 3,795,957 | -0.93(-1.29%) |
Mar 05, 2021 | 70.68 | 74.68 | 69.49 | 71.75 | 7,826,459 | +3.37(+4.93%) |
Mar 04, 2021 | 63.55 | 69.72 | 63.54 | 68.37 | 6,835,054 | +5.74(+9.16%) |
Mar 03, 2021 | 60.64 | 65.66 | 60.64 | 62.64 | 4,361,872 | +3.22(+5.42%) |
Mar 02, 2021 | 61.15 | 62.03 | 58.48 | 59.41 | 3,098,304 | -2.22(-3.60%) |
Mar 01, 2021 | 59.37 | 62.31 | 58.92 | 61.63 | 3,776,297 | +3.66(+6.32%) |
Feb 26, 2021 | 57.51 | 58.72 | 54.61 | 57.97 | 3,024,425 | +0.18(+0.32%) |
Feb 25, 2021 | 62.42 | 62.64 | 57.77 | 57.78 | 3,271,681 | -3.97(-6.42%) |
Feb 24, 2021 | 60.12 | 62.42 | 59.11 | 61.75 | 3,344,009 | +2.33(+3.93%) |
Feb 23, 2021 | 56.09 | 59.78 | 52.75 | 59.41 | 6,477,706 | +2.18(+3.82%) |
Feb 22, 2021 | 55.92 | 59.22 | 55.46 | 57.23 | 4,068,689 | +2.37(+4.32%) |
Feb 19, 2021 | 54.76 | 56.02 | 54.53 | 54.86 | 2,741,882 | +0.36(+0.66%) |
Feb 18, 2021 | 57.09 | 57.45 | 54.13 | 54.50 | 2,794,057 | -3.10(-5.37%) |
Feb 17, 2021 | 57.87 | 58.73 | 56.39 | 57.60 | 2,330,431 | -0.11(-0.19%) |
Feb 16, 2021 | 59.03 | 60.37 | 57.59 | 57.71 | 3,016,324 | -0.13(-0.22%) |
Feb 12, 2021 | 56.04 | 58.32 | 55.75 | 57.83 | 2,380,218 | +1.13(+1.99%) |
Feb 11, 2021 | 57.18 | 57.92 | 54.85 | 56.70 | 2,169,726 | -0.93(-1.61%) |
Feb 10, 2021 | 56.51 | 58.48 | 55.80 | 57.63 | 2,612,505 | +1.60(+2.85%) |
Feb 09, 2021 | 57.31 | 57.44 | 55.66 | 56.03 | 2,879,103 | -1.64(-2.84%) |
Feb 08, 2021 | 55.20 | 58.23 | 54.92 | 57.67 | 3,180,941 | +3.75(+6.95%) |
Feb 05, 2021 | 55.78 | 55.78 | 53.75 | 53.92 | 2,286,157 | -0.75(-1.38%) |
Feb 04, 2021 | 54.15 | 55.13 | 52.75 | 54.68 | 3,499,087 | +1.48(+2.78%) |
Feb 03, 2021 | 49.52 | 53.84 | 49.06 | 53.20 | 5,035,219 | +4.32(+8.83%) |
Feb 02, 2021 | 50.12 | 50.60 | 48.77 | 48.88 | 2,249,044 | +0.37(+0.76%) |