Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.77 | 76.73 | 73.84 | 75.65 | 623,110 | -0.19(-0.25%) |
Apr 29, 2021 | 74.96 | 76.34 | 73.81 | 75.84 | 361,076 | +2.25(+3.05%) |
Apr 28, 2021 | 74.48 | 75.29 | 73.15 | 73.59 | 196,182 | -0.68(-0.91%) |
Apr 27, 2021 | 70.42 | 74.79 | 70.42 | 74.27 | 525,924 | +3.89(+5.53%) |
Apr 26, 2021 | 70.88 | 71.39 | 68.87 | 70.37 | 320,826 | +0.32(+0.46%) |
Apr 23, 2021 | 68.88 | 70.62 | 67.61 | 70.05 | 175,390 | +1.89(+2.78%) |
Apr 22, 2021 | 69.44 | 70.80 | 67.89 | 68.16 | 269,931 | -0.69(-1.00%) |
Apr 21, 2021 | 66.58 | 68.95 | 66.25 | 68.84 | 163,611 | +2.09(+3.12%) |
Apr 20, 2021 | 68.17 | 68.17 | 63.24 | 66.76 | 414,616 | -1.28(-1.88%) |
Apr 19, 2021 | 68.14 | 69.66 | 67.07 | 68.03 | 258,177 | -0.60(-0.87%) |
Apr 16, 2021 | 66.23 | 68.86 | 65.05 | 68.63 | 337,653 | +2.88(+4.37%) |
Apr 15, 2021 | 66.17 | 67.35 | 64.26 | 65.76 | 217,805 | -0.19(-0.29%) |
Apr 14, 2021 | 66.43 | 67.77 | 65.75 | 65.95 | 258,995 | -0.44(-0.67%) |
Apr 13, 2021 | 68.74 | 69.25 | 65.80 | 66.39 | 298,629 | -2.59(-3.76%) |
Apr 12, 2021 | 68.71 | 69.72 | 67.27 | 68.98 | 323,659 | -0.25(-0.36%) |
Apr 09, 2021 | 67.02 | 70.01 | 67.02 | 69.23 | 307,406 | +1.52(+2.25%) |
Apr 08, 2021 | 65.65 | 67.79 | 64.34 | 67.71 | 358,006 | +2.05(+3.12%) |
Apr 07, 2021 | 67.10 | 67.95 | 63.90 | 65.66 | 493,100 | -2.18(-3.21%) |
Apr 06, 2021 | 68.13 | 69.37 | 67.09 | 67.84 | 392,422 | -0.29(-0.42%) |
Apr 05, 2021 | 66.57 | 68.54 | 64.92 | 68.13 | 332,552 | +2.00(+3.02%) |
Apr 01, 2021 | 66.22 | 67.39 | 65.70 | 66.13 | 376,407 | +0.53(+0.81%) |
Mar 31, 2021 | 67.43 | 68.85 | 65.36 | 65.59 | 465,525 | -1.89(-2.79%) |
Mar 30, 2021 | 64.95 | 67.86 | 64.05 | 67.48 | 235,797 | +2.37(+3.64%) |
Mar 29, 2021 | 67.10 | 69.09 | 64.78 | 65.11 | 340,943 | -1.95(-2.91%) |
Mar 26, 2021 | 66.76 | 69.14 | 65.89 | 67.06 | 385,124 | +1.69(+2.59%) |
Mar 25, 2021 | 61.93 | 65.64 | 61.04 | 65.37 | 415,987 | +1.57(+2.46%) |
Mar 24, 2021 | 67.06 | 67.77 | 63.59 | 63.79 | 434,761 | -3.02(-4.52%) |
Mar 23, 2021 | 70.59 | 72.17 | 66.32 | 66.81 | 793,742 | -4.52(-6.34%) |
Mar 22, 2021 | 73.51 | 74.57 | 69.75 | 71.34 | 511,745 | -1.07(-1.47%) |
Mar 19, 2021 | 66.98 | 73.26 | 66.65 | 72.40 | 623,425 | +4.13(+6.05%) |
Mar 18, 2021 | 71.95 | 72.38 | 67.83 | 68.27 | 340,109 | -3.12(-4.37%) |
Mar 17, 2021 | 69.56 | 71.49 | 68.58 | 71.39 | 566,481 | +0.37(+0.52%) |
Mar 16, 2021 | 68.64 | 71.63 | 67.41 | 71.02 | 697,303 | +1.46(+2.09%) |
Mar 15, 2021 | 63.59 | 69.93 | 63.20 | 69.56 | 633,054 | +5.86(+9.19%) |
Mar 12, 2021 | 61.69 | 64.59 | 60.72 | 63.71 | 509,158 | +1.83(+2.95%) |
Mar 11, 2021 | 60.40 | 62.10 | 58.58 | 61.88 | 455,556 | +2.10(+3.52%) |
Mar 10, 2021 | 60.94 | 61.60 | 58.08 | 59.78 | 831,722 | -1.04(-1.71%) |
Mar 09, 2021 | 60.77 | 62.79 | 58.48 | 60.81 | 688,100 | -0.90(-1.45%) |
Mar 08, 2021 | 55.81 | 62.20 | 55.23 | 61.71 | 919,530 | +6.48(+11.74%) |
Mar 05, 2021 | 54.28 | 56.82 | 52.01 | 55.23 | 1,116,725 | -2.26(-3.93%) |
Mar 04, 2021 | 59.73 | 60.67 | 54.89 | 57.48 | 1,064,432 | -2.49(-4.16%) |
Mar 03, 2021 | 61.60 | 62.20 | 59.08 | 59.98 | 465,364 | -0.91(-1.50%) |
Mar 02, 2021 | 62.73 | 64.11 | 60.47 | 60.89 | 405,048 | -2.02(-3.21%) |
Mar 01, 2021 | 62.29 | 63.70 | 61.89 | 62.91 | 434,902 | +1.72(+2.82%) |
Feb 26, 2021 | 62.00 | 63.20 | 59.52 | 61.19 | 538,775 | -1.55(-2.47%) |
Feb 25, 2021 | 65.40 | 67.37 | 62.50 | 62.74 | 484,926 | -2.29(-3.53%) |
Feb 24, 2021 | 61.86 | 65.07 | 61.86 | 65.03 | 442,681 | +3.77(+6.15%) |
Feb 23, 2021 | 62.03 | 62.67 | 57.81 | 61.26 | 582,392 | -1.68(-2.66%) |
Feb 22, 2021 | 61.93 | 63.79 | 60.47 | 62.94 | 423,619 | +1.27(+2.05%) |
Feb 19, 2021 | 62.08 | 63.94 | 61.44 | 61.67 | 547,702 | +0.15(+0.25%) |
Feb 18, 2021 | 60.65 | 62.13 | 59.42 | 61.52 | 742,026 | +2.25(+3.79%) |
Feb 17, 2021 | 60.20 | 61.51 | 58.08 | 59.27 | 360,506 | -0.88(-1.46%) |
Feb 16, 2021 | 59.16 | 60.71 | 57.61 | 60.15 | 395,523 | +1.94(+3.34%) |
Feb 12, 2021 | 59.21 | 60.30 | 58.04 | 58.21 | 431,230 | -1.51(-2.54%) |
Feb 11, 2021 | 59.66 | 64.83 | 58.07 | 59.72 | 936,231 | +0.70(+1.19%) |
Feb 10, 2021 | 57.99 | 59.39 | 56.91 | 59.01 | 261,659 | +1.30(+2.24%) |
Feb 09, 2021 | 57.25 | 58.48 | 55.67 | 57.72 | 332,005 | +0.37(+0.65%) |
Feb 08, 2021 | 57.90 | 58.86 | 56.43 | 57.35 | 413,006 | +0.28(+0.48%) |
Feb 05, 2021 | 57.29 | 57.93 | 56.52 | 57.07 | 310,347 | +0.30(+0.52%) |
Feb 04, 2021 | 54.79 | 58.21 | 54.65 | 56.78 | 428,315 | +2.53(+4.67%) |
Feb 03, 2021 | 53.86 | 54.75 | 52.68 | 54.24 | 276,995 | +0.55(+1.03%) |
Feb 02, 2021 | 55.30 | 55.61 | 52.98 | 53.69 | 319,999 | -0.93(-1.71%) |