Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.55 | 70.69 | 68.79 | 69.01 | 248,063 | -1.27(-1.80%) |
Apr 29, 2021 | 69.99 | 70.87 | 69.51 | 70.27 | 305,793 | +0.71(+1.02%) |
Apr 28, 2021 | 70.95 | 70.95 | 69.32 | 69.56 | 170,793 | -0.76(-1.08%) |
Apr 27, 2021 | 71.11 | 71.52 | 68.71 | 70.32 | 277,812 | -0.45(-0.63%) |
Apr 26, 2021 | 71.28 | 72.51 | 70.40 | 70.77 | 142,962 | -0.16(-0.22%) |
Apr 23, 2021 | 68.28 | 71.48 | 68.08 | 70.93 | 239,747 | +2.82(+4.15%) |
Apr 22, 2021 | 68.56 | 68.73 | 67.82 | 68.10 | 155,056 | -0.52(-0.76%) |
Apr 21, 2021 | 66.16 | 68.62 | 66.07 | 68.62 | 190,299 | +1.93(+2.89%) |
Apr 20, 2021 | 68.24 | 68.39 | 66.24 | 66.69 | 316,368 | -1.43(-2.09%) |
Apr 19, 2021 | 68.88 | 69.04 | 67.59 | 68.12 | 158,950 | -0.62(-0.90%) |
Apr 16, 2021 | 68.76 | 68.77 | 67.97 | 68.74 | 160,524 | +1.04(+1.54%) |
Apr 15, 2021 | 68.41 | 68.41 | 66.48 | 67.70 | 149,737 | -0.35(-0.51%) |
Apr 14, 2021 | 67.22 | 68.75 | 67.22 | 68.05 | 145,675 | +0.40(+0.59%) |
Apr 13, 2021 | 67.86 | 68.25 | 67.08 | 67.65 | 198,117 | -1.03(-1.50%) |
Apr 12, 2021 | 68.15 | 69.12 | 67.84 | 68.68 | 171,838 | +0.82(+1.21%) |
Apr 09, 2021 | 66.92 | 68.35 | 66.88 | 67.86 | 262,944 | +1.35(+2.03%) |
Apr 08, 2021 | 65.33 | 66.50 | 64.55 | 66.50 | 198,498 | +1.07(+1.63%) |
Apr 07, 2021 | 65.98 | 66.70 | 65.21 | 65.43 | 164,760 | -0.73(-1.10%) |
Apr 06, 2021 | 65.74 | 66.39 | 65.55 | 66.16 | 185,874 | +0.44(+0.67%) |
Apr 05, 2021 | 66.95 | 67.12 | 64.92 | 65.73 | 176,107 | -0.47(-0.70%) |
Apr 01, 2021 | 65.90 | 66.19 | 64.78 | 66.19 | 295,115 | +0.17(+0.26%) |
Mar 31, 2021 | 66.16 | 67.62 | 65.48 | 66.02 | 232,253 | -0.66(-0.99%) |
Mar 30, 2021 | 64.25 | 67.20 | 64.25 | 66.68 | 180,420 | +3.00(+4.71%) |
Mar 29, 2021 | 66.80 | 67.55 | 63.68 | 63.68 | 274,041 | -4.05(-5.98%) |
Mar 26, 2021 | 67.01 | 68.67 | 66.26 | 67.73 | 197,618 | +1.70(+2.57%) |
Mar 25, 2021 | 65.16 | 66.57 | 63.11 | 66.03 | 314,968 | +1.06(+1.63%) |
Mar 24, 2021 | 66.69 | 67.83 | 64.89 | 64.97 | 152,276 | -0.69(-1.04%) |
Mar 23, 2021 | 68.01 | 68.14 | 65.27 | 65.65 | 229,835 | -3.38(-4.90%) |
Mar 22, 2021 | 71.23 | 71.68 | 67.99 | 69.03 | 133,438 | -2.78(-3.87%) |
Mar 19, 2021 | 70.90 | 72.10 | 69.23 | 71.81 | 722,523 | +1.42(+2.01%) |
Mar 18, 2021 | 71.09 | 73.21 | 69.88 | 70.40 | 260,492 | -0.37(-0.52%) |
Mar 17, 2021 | 71.07 | 71.54 | 69.92 | 70.76 | 145,602 | +0.28(+0.40%) |
Mar 16, 2021 | 71.25 | 71.25 | 69.14 | 70.48 | 112,524 | -0.83(-1.17%) |
Mar 15, 2021 | 72.27 | 73.11 | 69.45 | 71.31 | 173,030 | -0.97(-1.34%) |
Mar 12, 2021 | 71.74 | 73.76 | 71.33 | 72.28 | 333,085 | +1.01(+1.42%) |
Mar 11, 2021 | 69.50 | 71.30 | 69.30 | 71.27 | 222,789 | +1.38(+1.97%) |
Mar 10, 2021 | 68.32 | 70.39 | 68.32 | 69.89 | 225,880 | +1.07(+1.55%) |
Mar 09, 2021 | 67.96 | 70.10 | 65.24 | 68.82 | 394,772 | +0.46(+0.67%) |
Mar 08, 2021 | 68.54 | 70.37 | 68.04 | 68.37 | 451,501 | +0.16(+0.23%) |
Mar 05, 2021 | 66.79 | 68.50 | 65.63 | 68.21 | 231,102 | +2.69(+4.10%) |
Mar 04, 2021 | 66.43 | 67.45 | 64.45 | 65.53 | 203,169 | -0.49(-0.75%) |
Mar 03, 2021 | 65.79 | 67.68 | 65.38 | 66.02 | 185,688 | +0.80(+1.23%) |
Mar 02, 2021 | 66.12 | 66.66 | 65.21 | 65.21 | 110,034 | -1.22(-1.84%) |
Mar 01, 2021 | 65.16 | 66.69 | 63.97 | 66.44 | 185,316 | +2.75(+4.32%) |
Feb 26, 2021 | 65.43 | 65.69 | 63.50 | 63.69 | 239,090 | -1.80(-2.75%) |
Feb 25, 2021 | 67.48 | 68.54 | 64.93 | 65.49 | 241,317 | -2.84(-4.16%) |
Feb 24, 2021 | 67.11 | 68.44 | 66.41 | 68.33 | 260,268 | +2.04(+3.07%) |
Feb 23, 2021 | 65.17 | 66.74 | 63.94 | 66.29 | 340,918 | +0.90(+1.38%) |
Feb 22, 2021 | 63.75 | 65.73 | 63.34 | 65.39 | 168,926 | +1.50(+2.35%) |
Feb 19, 2021 | 62.00 | 64.27 | 62.00 | 63.89 | 136,560 | +2.26(+3.66%) |
Feb 18, 2021 | 62.52 | 63.96 | 61.16 | 61.63 | 228,319 | -1.30(-2.06%) |
Feb 17, 2021 | 63.63 | 63.96 | 62.60 | 62.93 | 463,744 | -1.60(-2.48%) |
Feb 16, 2021 | 64.20 | 64.93 | 63.69 | 64.53 | 212,453 | +1.34(+2.13%) |
Feb 12, 2021 | 63.28 | 63.83 | 62.69 | 63.19 | 151,989 | -0.48(-0.75%) |
Feb 11, 2021 | 63.64 | 64.58 | 62.37 | 63.66 | 211,087 | -0.17(-0.27%) |
Feb 10, 2021 | 63.74 | 64.20 | 62.77 | 63.83 | 263,135 | +0.50(+0.79%) |
Feb 09, 2021 | 62.44 | 63.41 | 61.89 | 63.33 | 309,826 | +0.58(+0.93%) |
Feb 08, 2021 | 62.56 | 63.06 | 61.78 | 62.75 | 464,708 | +0.36(+0.58%) |
Feb 05, 2021 | 62.10 | 62.73 | 61.22 | 62.39 | 206,606 | +0.68(+1.11%) |
Feb 04, 2021 | 59.86 | 62.09 | 58.76 | 61.70 | 339,939 | +1.60(+2.66%) |
Feb 03, 2021 | 58.94 | 60.20 | 58.45 | 60.10 | 225,260 | +1.16(+1.98%) |
Feb 02, 2021 | 57.36 | 59.06 | 57.36 | 58.94 | 233,706 | +1.57(+2.74%) |