Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 66.08 | 66.71 | 65.88 | 66.33 | 189,803 | +0.06(+0.09%) |
Apr 29, 2021 | 65.68 | 66.27 | 65.68 | 66.27 | 100,340 | +0.92(+1.41%) |
Apr 28, 2021 | 65.16 | 65.36 | 64.84 | 65.35 | 152,592 | +0.21(+0.32%) |
Apr 27, 2021 | 65.11 | 65.21 | 64.79 | 65.14 | 135,693 | -0.08(-0.12%) |
Apr 26, 2021 | 65.07 | 65.29 | 64.71 | 65.21 | 156,484 | -0.18(-0.28%) |
Apr 23, 2021 | 64.85 | 65.44 | 64.46 | 65.40 | 186,265 | -0.62(-0.95%) |
Apr 22, 2021 | 65.86 | 66.16 | 65.47 | 66.02 | 194,165 | +0.83(+1.27%) |
Apr 21, 2021 | 64.63 | 65.41 | 64.07 | 65.19 | 235,088 | +0.46(+0.71%) |
Apr 20, 2021 | 64.81 | 65.38 | 64.70 | 64.73 | 175,132 | +1.31(+2.06%) |
Apr 19, 2021 | 63.45 | 63.65 | 62.81 | 63.43 | 224,302 | +0.95(+1.52%) |
Apr 16, 2021 | 62.13 | 62.78 | 61.94 | 62.47 | 230,699 | +0.85(+1.37%) |
Apr 15, 2021 | 61.38 | 61.99 | 61.38 | 61.63 | 182,790 | +1.01(+1.66%) |
Apr 14, 2021 | 60.35 | 60.89 | 60.32 | 60.62 | 83,214 | +0.36(+0.59%) |
Apr 13, 2021 | 60.86 | 61.06 | 60.05 | 60.26 | 163,185 | -3.02(-4.77%) |
Apr 12, 2021 | 64.43 | 64.84 | 63.16 | 63.28 | 201,107 | +1.85(+3.02%) |
Apr 09, 2021 | 60.97 | 61.49 | 60.83 | 61.43 | 199,273 | +1.09(+1.80%) |
Apr 08, 2021 | 60.16 | 60.54 | 60.06 | 60.34 | 114,137 | +0.22(+0.37%) |
Apr 07, 2021 | 60.54 | 60.58 | 59.86 | 60.12 | 166,277 | -0.37(-0.60%) |
Apr 06, 2021 | 60.04 | 60.58 | 59.97 | 60.48 | 191,068 | +0.79(+1.32%) |
Apr 05, 2021 | 60.06 | 60.06 | 59.13 | 59.70 | 275,345 | -0.58(-0.96%) |
Apr 01, 2021 | 59.74 | 60.37 | 59.58 | 60.27 | 174,091 | +1.28(+2.17%) |
Mar 31, 2021 | 58.90 | 59.21 | 58.64 | 59.00 | 281,894 | +0.26(+0.44%) |
Mar 30, 2021 | 58.70 | 58.98 | 58.21 | 58.74 | 200,019 | +0.12(+0.20%) |
Mar 29, 2021 | 58.78 | 59.08 | 58.51 | 58.62 | 189,661 | -0.23(-0.39%) |
Mar 26, 2021 | 57.91 | 58.85 | 57.87 | 58.85 | 190,428 | +0.99(+1.71%) |
Mar 25, 2021 | 57.46 | 57.93 | 57.16 | 57.86 | 166,479 | +0.58(+1.01%) |
Mar 24, 2021 | 57.03 | 57.48 | 56.80 | 57.28 | 189,506 | -0.15(-0.27%) |
Mar 23, 2021 | 57.52 | 57.90 | 57.16 | 57.44 | 102,500 | -0.31(-0.53%) |
Mar 22, 2021 | 57.15 | 57.84 | 57.02 | 57.75 | 137,489 | +1.04(+1.83%) |
Mar 19, 2021 | 56.04 | 56.99 | 56.04 | 56.71 | 200,313 | +0.99(+1.78%) |
Mar 18, 2021 | 56.05 | 56.10 | 55.30 | 55.72 | 318,906 | -1.69(-2.95%) |
Mar 17, 2021 | 57.91 | 57.91 | 56.64 | 57.41 | 307,934 | -1.85(-3.11%) |
Mar 16, 2021 | 58.62 | 59.30 | 58.62 | 59.25 | 150,068 | +1.36(+2.36%) |
Mar 15, 2021 | 57.65 | 58.11 | 57.31 | 57.89 | 163,950 | -0.66(-1.13%) |
Mar 12, 2021 | 58.68 | 58.68 | 57.91 | 58.55 | 136,837 | -0.64(-1.09%) |
Mar 11, 2021 | 58.99 | 59.56 | 58.67 | 59.20 | 263,653 | +0.36(+0.60%) |
Mar 10, 2021 | 59.01 | 59.20 | 58.57 | 58.84 | 141,946 | +0.41(+0.71%) |
Mar 09, 2021 | 58.39 | 58.82 | 58.28 | 58.43 | 189,348 | +0.05(+0.08%) |
Mar 08, 2021 | 58.78 | 58.94 | 58.13 | 58.38 | 86,833 | -0.53(-0.90%) |
Mar 05, 2021 | 58.61 | 59.13 | 57.95 | 58.91 | 274,091 | -0.46(-0.78%) |
Mar 04, 2021 | 59.46 | 60.16 | 58.75 | 59.37 | 426,990 | +0.82(+1.40%) |
Mar 03, 2021 | 58.82 | 59.45 | 58.38 | 58.55 | 309,256 | +0.47(+0.81%) |
Mar 02, 2021 | 57.91 | 58.14 | 57.56 | 58.08 | 197,970 | +0.01(+0.02%) |
Mar 01, 2021 | 58.27 | 58.63 | 57.80 | 58.07 | 261,162 | +0.44(+0.77%) |
Feb 26, 2021 | 58.22 | 58.62 | 57.17 | 57.63 | 322,583 | -0.62(-1.06%) |
Feb 25, 2021 | 58.75 | 59.42 | 58.19 | 58.25 | 189,571 | -0.37(-0.64%) |
Feb 24, 2021 | 58.22 | 58.74 | 57.87 | 58.62 | 276,747 | -0.12(-0.20%) |
Feb 23, 2021 | 58.54 | 59.09 | 57.84 | 58.74 | 301,170 | +0.00(+0.00%) |
Feb 22, 2021 | 59.00 | 59.17 | 58.40 | 58.74 | 182,712 | -2.05(-3.37%) |
Feb 19, 2021 | 61.09 | 61.41 | 60.60 | 60.78 | 271,074 | +0.51(+0.84%) |
Feb 18, 2021 | 60.31 | 60.61 | 59.93 | 60.27 | 405,043 | +0.07(+0.11%) |
Feb 17, 2021 | 60.63 | 60.83 | 60.03 | 60.21 | 167,514 | -1.32(-2.14%) |
Feb 16, 2021 | 62.49 | 62.56 | 61.47 | 61.52 | 152,149 | -1.81(-2.85%) |
Feb 12, 2021 | 62.94 | 63.43 | 62.61 | 63.33 | 141,104 | -0.27(-0.42%) |
Feb 11, 2021 | 63.26 | 63.74 | 63.16 | 63.60 | 131,797 | +0.44(+0.70%) |
Feb 10, 2021 | 63.31 | 63.46 | 62.82 | 63.16 | 224,522 | -0.21(-0.33%) |
Feb 09, 2021 | 63.14 | 63.61 | 63.03 | 63.37 | 225,787 | +0.02(+0.03%) |
Feb 08, 2021 | 63.40 | 63.91 | 63.11 | 63.35 | 203,227 | +0.32(+0.50%) |
Feb 05, 2021 | 62.15 | 63.11 | 61.72 | 63.03 | 415,092 | +2.00(+3.27%) |
Feb 04, 2021 | 61.21 | 61.41 | 60.36 | 61.03 | 355,180 | +0.86(+1.42%) |
Feb 03, 2021 | 61.02 | 61.20 | 59.87 | 60.18 | 447,809 | +1.59(+2.71%) |
Feb 02, 2021 | 59.00 | 59.36 | 58.47 | 58.59 | 407,677 | +1.73(+3.04%) |