Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.05 | 70.19 | 68.30 | 68.52 | 249,837 | -1.26(-1.80%) |
Apr 29, 2021 | 69.50 | 70.36 | 69.02 | 69.77 | 307,981 | +0.70(+1.02%) |
Apr 28, 2021 | 70.45 | 70.45 | 68.83 | 69.07 | 172,015 | -0.75(-1.08%) |
Apr 27, 2021 | 70.60 | 71.01 | 68.22 | 69.82 | 279,799 | -0.44(-0.63%) |
Apr 26, 2021 | 70.78 | 71.99 | 69.90 | 70.27 | 143,985 | -0.15(-0.22%) |
Apr 23, 2021 | 67.79 | 70.98 | 67.60 | 70.42 | 241,462 | +2.80(+4.15%) |
Apr 22, 2021 | 68.07 | 68.24 | 67.34 | 67.62 | 156,165 | -0.52(-0.76%) |
Apr 21, 2021 | 65.69 | 68.14 | 65.60 | 68.14 | 191,660 | +1.91(+2.89%) |
Apr 20, 2021 | 67.75 | 67.90 | 65.77 | 66.22 | 318,631 | -1.42(-2.09%) |
Apr 19, 2021 | 68.39 | 68.55 | 67.11 | 67.64 | 160,087 | -0.62(-0.90%) |
Apr 16, 2021 | 68.27 | 68.28 | 67.48 | 68.25 | 161,672 | +1.03(+1.54%) |
Apr 15, 2021 | 67.93 | 67.93 | 66.01 | 67.22 | 150,808 | -0.34(-0.51%) |
Apr 14, 2021 | 66.74 | 68.26 | 66.74 | 67.56 | 146,717 | +0.40(+0.59%) |
Apr 13, 2021 | 67.37 | 67.77 | 66.60 | 67.16 | 199,535 | -1.03(-1.50%) |
Apr 12, 2021 | 67.66 | 68.63 | 67.36 | 68.19 | 173,068 | +0.82(+1.21%) |
Apr 09, 2021 | 66.45 | 67.86 | 66.40 | 67.37 | 264,825 | +1.34(+2.03%) |
Apr 08, 2021 | 64.87 | 66.03 | 64.09 | 66.03 | 199,918 | +1.06(+1.63%) |
Apr 07, 2021 | 65.51 | 66.23 | 64.74 | 64.97 | 165,938 | -0.73(-1.11%) |
Apr 06, 2021 | 65.28 | 65.92 | 65.09 | 65.69 | 187,204 | +0.44(+0.67%) |
Apr 05, 2021 | 66.48 | 66.65 | 64.46 | 65.26 | 177,367 | -0.46(-0.70%) |
Apr 01, 2021 | 65.43 | 65.72 | 64.32 | 65.72 | 297,226 | +0.17(+0.26%) |
Mar 31, 2021 | 65.69 | 67.14 | 65.01 | 65.55 | 233,915 | -0.65(-0.99%) |
Mar 30, 2021 | 63.79 | 66.72 | 63.79 | 66.20 | 181,711 | +2.98(+4.71%) |
Mar 29, 2021 | 66.33 | 67.07 | 63.23 | 63.23 | 276,001 | -4.02(-5.98%) |
Mar 26, 2021 | 66.54 | 68.18 | 65.79 | 67.25 | 199,032 | +1.69(+2.57%) |
Mar 25, 2021 | 64.70 | 66.09 | 62.66 | 65.56 | 317,221 | +1.05(+1.63%) |
Mar 24, 2021 | 66.22 | 67.35 | 64.42 | 64.51 | 153,365 | -0.68(-1.04%) |
Mar 23, 2021 | 67.53 | 67.65 | 64.81 | 65.19 | 231,479 | -3.36(-4.90%) |
Mar 22, 2021 | 70.72 | 71.17 | 67.51 | 68.54 | 134,393 | -2.76(-3.87%) |
Mar 19, 2021 | 70.40 | 71.58 | 68.73 | 71.30 | 727,692 | +1.41(+2.01%) |
Mar 18, 2021 | 70.59 | 72.69 | 69.39 | 69.90 | 262,356 | -0.36(-0.52%) |
Mar 17, 2021 | 70.57 | 71.03 | 69.42 | 70.26 | 146,643 | +0.28(+0.40%) |
Mar 16, 2021 | 70.74 | 70.74 | 68.64 | 69.98 | 113,329 | -0.83(-1.17%) |
Mar 15, 2021 | 71.76 | 72.59 | 68.95 | 70.80 | 174,268 | -0.96(-1.34%) |
Mar 12, 2021 | 71.23 | 73.24 | 70.82 | 71.77 | 335,468 | +1.00(+1.42%) |
Mar 11, 2021 | 69.01 | 70.79 | 68.81 | 70.76 | 224,383 | +1.37(+1.97%) |
Mar 10, 2021 | 67.84 | 69.89 | 67.84 | 69.40 | 227,496 | +1.06(+1.55%) |
Mar 09, 2021 | 67.47 | 69.61 | 64.77 | 68.34 | 397,596 | +0.45(+0.67%) |
Mar 08, 2021 | 68.05 | 69.87 | 67.56 | 67.88 | 454,731 | +0.15(+0.23%) |
Mar 05, 2021 | 66.31 | 68.02 | 65.16 | 67.73 | 232,755 | +2.67(+4.10%) |
Mar 04, 2021 | 65.96 | 66.97 | 63.99 | 65.06 | 204,623 | -0.49(-0.75%) |
Mar 03, 2021 | 65.32 | 67.20 | 64.91 | 65.55 | 187,016 | +0.80(+1.23%) |
Mar 02, 2021 | 65.65 | 66.19 | 64.75 | 64.75 | 110,821 | -1.22(-1.84%) |
Mar 01, 2021 | 64.70 | 66.22 | 63.52 | 65.97 | 186,642 | +2.73(+4.32%) |
Feb 26, 2021 | 64.97 | 65.22 | 63.05 | 63.24 | 240,800 | -1.79(-2.75%) |
Feb 25, 2021 | 67.00 | 68.05 | 64.47 | 65.02 | 243,043 | -2.82(-4.16%) |
Feb 24, 2021 | 66.63 | 67.95 | 65.94 | 67.85 | 262,130 | +2.02(+3.07%) |
Feb 23, 2021 | 64.71 | 66.27 | 63.48 | 65.82 | 343,357 | +0.90(+1.38%) |
Feb 22, 2021 | 63.30 | 65.26 | 62.89 | 64.92 | 170,135 | +1.49(+2.35%) |
Feb 19, 2021 | 61.56 | 63.81 | 61.56 | 63.44 | 137,537 | +2.24(+3.66%) |
Feb 18, 2021 | 62.07 | 63.51 | 60.73 | 61.19 | 229,953 | -1.29(-2.06%) |
Feb 17, 2021 | 63.18 | 63.51 | 62.16 | 62.48 | 467,062 | -1.59(-2.48%) |
Feb 16, 2021 | 63.74 | 64.47 | 63.24 | 64.07 | 213,973 | +1.33(+2.13%) |
Feb 12, 2021 | 62.83 | 63.38 | 62.25 | 62.74 | 153,076 | -0.47(-0.75%) |
Feb 11, 2021 | 63.19 | 64.13 | 61.93 | 63.21 | 212,597 | -0.17(-0.27%) |
Feb 10, 2021 | 63.29 | 63.74 | 62.32 | 63.38 | 265,017 | +0.50(+0.79%) |
Feb 09, 2021 | 62.00 | 62.96 | 61.45 | 62.88 | 312,043 | +0.58(+0.93%) |
Feb 08, 2021 | 62.11 | 62.61 | 61.34 | 62.30 | 468,032 | +0.36(+0.58%) |
Feb 05, 2021 | 61.66 | 62.29 | 60.78 | 61.94 | 208,084 | +0.68(+1.11%) |
Feb 04, 2021 | 59.43 | 61.65 | 58.35 | 61.26 | 342,371 | +1.59(+2.66%) |
Feb 03, 2021 | 58.52 | 59.77 | 58.03 | 59.67 | 226,872 | +1.16(+1.98%) |
Feb 02, 2021 | 56.96 | 58.64 | 56.96 | 58.52 | 235,378 | +1.56(+2.74%) |