Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.10 | 67.90 | 66.61 | 67.11 | 217,400 | -0.04(-0.06%) |
Apr 29, 2021 | 66.78 | 67.61 | 66.55 | 67.15 | 221,610 | +0.48(+0.72%) |
Apr 28, 2021 | 66.74 | 66.88 | 66.09 | 66.67 | 229,710 | +0.26(+0.39%) |
Apr 27, 2021 | 66.29 | 66.67 | 65.94 | 66.41 | 171,654 | -0.09(-0.14%) |
Apr 26, 2021 | 68.21 | 68.21 | 66.46 | 66.50 | 135,311 | -1.50(-2.21%) |
Apr 23, 2021 | 67.23 | 68.34 | 67.23 | 68.00 | 411,500 | +0.82(+1.22%) |
Apr 22, 2021 | 67.79 | 68.39 | 66.86 | 67.18 | 274,301 | -0.76(-1.12%) |
Apr 21, 2021 | 67.76 | 68.48 | 67.66 | 67.94 | 91,508 | +0.28(+0.41%) |
Apr 20, 2021 | 67.55 | 68.41 | 67.16 | 67.66 | 108,113 | +0.03(+0.04%) |
Apr 19, 2021 | 66.94 | 67.93 | 66.51 | 67.63 | 165,020 | +0.49(+0.73%) |
Apr 16, 2021 | 67.30 | 67.56 | 66.88 | 67.14 | 166,000 | +0.32(+0.48%) |
Apr 15, 2021 | 67.39 | 67.90 | 66.31 | 66.82 | 247,464 | -0.53(-0.79%) |
Apr 14, 2021 | 67.11 | 67.42 | 66.69 | 67.35 | 197,768 | +0.25(+0.37%) |
Apr 13, 2021 | 65.19 | 67.80 | 65.00 | 67.10 | 499,061 | +1.60(+2.44%) |
Apr 12, 2021 | 66.28 | 66.28 | 65.42 | 65.50 | 162,676 | -0.12(-0.18%) |
Apr 09, 2021 | 65.11 | 66.02 | 64.43 | 65.62 | 172,500 | +0.71(+1.09%) |
Apr 08, 2021 | 65.41 | 65.43 | 64.50 | 64.91 | 185,958 | -0.12(-0.18%) |
Apr 07, 2021 | 65.72 | 65.90 | 64.95 | 65.03 | 213,884 | -0.34(-0.52%) |
Apr 06, 2021 | 65.30 | 65.80 | 65.02 | 65.37 | 143,536 | -0.12(-0.18%) |
Apr 05, 2021 | 65.71 | 66.28 | 65.38 | 65.49 | 226,149 | +0.31(+0.48%) |
Apr 01, 2021 | 63.58 | 65.48 | 63.42 | 65.18 | 307,700 | +1.61(+2.53%) |
Mar 31, 2021 | 63.25 | 65.94 | 63.10 | 63.57 | 302,684 | +0.19(+0.30%) |
Mar 30, 2021 | 64.01 | 64.01 | 63.19 | 63.38 | 293,380 | -0.62(-0.97%) |
Mar 29, 2021 | 65.76 | 65.89 | 63.99 | 64.00 | 273,145 | -2.19(-3.31%) |
Mar 26, 2021 | 65.15 | 66.20 | 64.42 | 66.19 | 163,300 | +1.32(+2.03%) |
Mar 25, 2021 | 64.03 | 65.12 | 63.30 | 64.87 | 149,607 | +0.89(+1.39%) |
Mar 24, 2021 | 63.70 | 64.97 | 63.48 | 63.98 | 197,527 | +0.57(+0.90%) |
Mar 23, 2021 | 63.23 | 63.95 | 62.96 | 63.41 | 223,761 | -0.41(-0.64%) |
Mar 22, 2021 | 63.86 | 64.03 | 63.04 | 63.82 | 101,310 | +0.31(+0.49%) |
Mar 19, 2021 | 63.16 | 64.08 | 62.44 | 63.51 | 539,100 | +0.31(+0.49%) |
Mar 18, 2021 | 63.04 | 63.91 | 62.32 | 63.20 | 174,023 | -0.47(-0.74%) |
Mar 17, 2021 | 65.25 | 65.37 | 63.40 | 63.67 | 254,716 | -1.70(-2.60%) |
Mar 16, 2021 | 64.98 | 65.47 | 64.11 | 65.37 | 198,078 | +0.55(+0.85%) |
Mar 15, 2021 | 64.47 | 64.83 | 63.70 | 64.82 | 142,243 | +0.12(+0.19%) |
Mar 12, 2021 | 64.00 | 64.84 | 61.34 | 64.70 | 185,900 | +1.08(+1.70%) |
Mar 11, 2021 | 63.23 | 63.73 | 62.50 | 63.62 | 187,312 | +0.23(+0.36%) |
Mar 10, 2021 | 61.19 | 64.05 | 61.13 | 63.39 | 178,008 | +1.10(+1.77%) |
Mar 09, 2021 | 63.21 | 64.17 | 62.26 | 62.29 | 319,221 | -0.47(-0.75%) |
Mar 08, 2021 | 62.45 | 63.83 | 61.95 | 62.76 | 234,426 | +0.48(+0.77%) |
Mar 05, 2021 | 62.40 | 63.12 | 61.51 | 62.28 | 417,600 | +0.86(+1.40%) |
Mar 04, 2021 | 61.95 | 63.24 | 60.12 | 61.42 | 426,126 | -0.27(-0.44%) |
Mar 03, 2021 | 61.33 | 61.81 | 60.33 | 61.69 | 229,033 | +0.52(+0.85%) |
Mar 02, 2021 | 60.32 | 61.40 | 60.12 | 61.17 | 275,624 | +0.54(+0.89%) |
Mar 01, 2021 | 58.18 | 60.63 | 58.18 | 60.63 | 288,982 | +2.71(+4.68%) |
Feb 26, 2021 | 60.46 | 60.90 | 57.71 | 57.92 | 356,600 | -2.44(-4.04%) |
Feb 25, 2021 | 60.34 | 61.53 | 60.06 | 60.36 | 280,435 | -0.22(-0.36%) |
Feb 24, 2021 | 59.40 | 61.04 | 58.90 | 60.58 | 239,463 | +1.35(+2.28%) |
Feb 23, 2021 | 58.77 | 59.83 | 58.50 | 59.23 | 344,687 | +0.19(+0.32%) |
Feb 22, 2021 | 59.37 | 59.93 | 58.55 | 59.04 | 552,015 | -0.96(-1.60%) |
Feb 19, 2021 | 57.14 | 60.69 | 57.02 | 60.00 | 551,400 | +0.02(+0.03%) |
Feb 18, 2021 | 58.82 | 60.80 | 58.73 | 59.98 | 327,034 | +0.94(+1.59%) |
Feb 17, 2021 | 58.67 | 59.14 | 58.27 | 59.04 | 132,492 | -0.10(-0.17%) |
Feb 16, 2021 | 59.58 | 59.75 | 58.84 | 59.14 | 186,341 | -0.56(-0.94%) |
Feb 12, 2021 | 59.41 | 60.03 | 58.94 | 59.70 | 152,900 | +0.34(+0.57%) |
Feb 11, 2021 | 58.86 | 59.69 | 58.82 | 59.36 | 204,171 | +0.63(+1.07%) |
Feb 10, 2021 | 60.12 | 60.30 | 58.52 | 58.73 | 126,968 | -1.16(-1.94%) |
Feb 09, 2021 | 60.08 | 60.47 | 59.54 | 59.89 | 180,682 | -0.18(-0.30%) |
Feb 08, 2021 | 58.79 | 60.10 | 58.27 | 60.07 | 200,805 | +1.53(+2.61%) |
Feb 05, 2021 | 58.82 | 58.92 | 57.90 | 58.54 | 141,500 | +0.15(+0.26%) |
Feb 04, 2021 | 56.80 | 58.48 | 56.32 | 58.39 | 211,084 | +1.61(+2.84%) |
Feb 03, 2021 | 57.78 | 57.78 | 56.67 | 56.78 | 160,788 | -1.22(-2.10%) |
Feb 02, 2021 | 58.12 | 58.62 | 57.37 | 58.00 | 299,061 | +0.33(+0.57%) |