Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.26 | 67.84 | 65.34 | 65.40 | 221,467 | -2.64(-3.88%) |
Apr 29, 2021 | 68.42 | 68.42 | 67.31 | 68.04 | 84,441 | +0.24(+0.35%) |
Apr 28, 2021 | 67.29 | 68.33 | 67.29 | 67.80 | 61,272 | +0.62(+0.92%) |
Apr 27, 2021 | 66.71 | 67.38 | 66.49 | 67.18 | 82,535 | +0.38(+0.57%) |
Apr 26, 2021 | 67.24 | 68.11 | 66.77 | 66.80 | 102,367 | +0.03(+0.04%) |
Apr 23, 2021 | 66.17 | 67.68 | 66.05 | 66.77 | 270,851 | +1.17(+1.78%) |
Apr 22, 2021 | 66.26 | 66.70 | 65.51 | 65.60 | 80,628 | -0.45(-0.68%) |
Apr 21, 2021 | 63.45 | 66.11 | 63.29 | 66.06 | 182,610 | +2.46(+3.86%) |
Apr 20, 2021 | 64.82 | 65.09 | 62.70 | 63.60 | 166,605 | -1.68(-2.57%) |
Apr 19, 2021 | 64.93 | 65.67 | 63.94 | 65.28 | 114,251 | +0.24(+0.36%) |
Apr 16, 2021 | 65.23 | 65.99 | 64.77 | 65.04 | 123,919 | +0.69(+1.07%) |
Apr 15, 2021 | 64.03 | 64.36 | 62.81 | 64.36 | 50,047 | +0.73(+1.14%) |
Apr 14, 2021 | 63.03 | 64.36 | 63.03 | 63.63 | 88,133 | +0.66(+1.04%) |
Apr 13, 2021 | 64.10 | 64.10 | 62.80 | 62.97 | 92,701 | -1.42(-2.21%) |
Apr 12, 2021 | 64.49 | 64.61 | 63.92 | 64.40 | 56,061 | +0.08(+0.12%) |
Apr 09, 2021 | 63.79 | 64.47 | 63.28 | 64.32 | 86,855 | +0.77(+1.21%) |
Apr 08, 2021 | 63.04 | 63.57 | 62.34 | 63.55 | 77,842 | +0.67(+1.06%) |
Apr 07, 2021 | 63.80 | 63.98 | 62.67 | 62.88 | 144,226 | -1.01(-1.58%) |
Apr 06, 2021 | 64.07 | 64.92 | 63.75 | 63.89 | 92,449 | -0.01(-0.02%) |
Apr 05, 2021 | 64.58 | 64.76 | 63.56 | 63.90 | 106,030 | +0.19(+0.29%) |
Apr 01, 2021 | 62.54 | 63.75 | 62.22 | 63.72 | 101,213 | +1.52(+2.45%) |
Mar 31, 2021 | 63.12 | 64.07 | 62.17 | 62.20 | 249,266 | -1.71(-2.67%) |
Mar 30, 2021 | 63.28 | 64.62 | 63.28 | 63.90 | 100,550 | +0.82(+1.29%) |
Mar 29, 2021 | 63.36 | 64.90 | 63.02 | 63.09 | 202,822 | -0.70(-1.09%) |
Mar 26, 2021 | 63.21 | 64.12 | 62.27 | 63.79 | 106,609 | +1.57(+2.53%) |
Mar 25, 2021 | 59.70 | 62.77 | 59.50 | 62.22 | 136,577 | +1.99(+3.31%) |
Mar 24, 2021 | 61.12 | 62.86 | 60.15 | 60.22 | 201,214 | -0.16(-0.26%) |
Mar 23, 2021 | 61.80 | 62.52 | 59.93 | 60.38 | 154,428 | -2.42(-3.85%) |
Mar 22, 2021 | 63.05 | 63.27 | 61.42 | 62.79 | 172,521 | -0.74(-1.16%) |
Mar 19, 2021 | 65.31 | 65.31 | 63.21 | 63.53 | 703,064 | -1.68(-2.57%) |
Mar 18, 2021 | 66.21 | 67.99 | 64.95 | 65.21 | 184,773 | -0.81(-1.23%) |
Mar 17, 2021 | 66.04 | 66.23 | 64.50 | 66.02 | 276,807 | +0.22(+0.33%) |
Mar 16, 2021 | 66.82 | 66.82 | 65.14 | 65.81 | 219,599 | -1.38(-2.06%) |
Mar 15, 2021 | 67.62 | 67.99 | 66.18 | 67.19 | 212,637 | -0.76(-1.11%) |
Mar 12, 2021 | 68.11 | 68.65 | 66.41 | 67.94 | 238,399 | +0.78(+1.17%) |
Mar 11, 2021 | 67.13 | 67.76 | 65.91 | 67.16 | 162,547 | -0.02(-0.03%) |
Mar 10, 2021 | 65.55 | 68.00 | 65.55 | 67.18 | 181,946 | +1.34(+2.04%) |
Mar 09, 2021 | 67.60 | 67.70 | 65.08 | 65.83 | 228,638 | -1.36(-2.03%) |
Mar 08, 2021 | 65.21 | 67.93 | 64.99 | 67.20 | 193,892 | +2.63(+4.07%) |
Mar 05, 2021 | 62.33 | 64.71 | 61.71 | 64.57 | 274,903 | +3.22(+5.24%) |
Mar 04, 2021 | 63.14 | 64.58 | 60.87 | 61.35 | 552,406 | -1.81(-2.87%) |
Mar 03, 2021 | 62.95 | 63.70 | 62.88 | 63.17 | 228,209 | +0.30(+0.48%) |
Mar 02, 2021 | 62.72 | 63.03 | 61.78 | 62.86 | 110,036 | -0.01(-0.02%) |
Mar 01, 2021 | 61.51 | 63.17 | 61.17 | 62.87 | 169,025 | +2.50(+4.14%) |
Feb 26, 2021 | 61.55 | 61.62 | 60.05 | 60.37 | 290,810 | -1.11(-1.80%) |
Feb 25, 2021 | 61.38 | 63.11 | 61.16 | 61.48 | 385,794 | +0.04(+0.06%) |
Feb 24, 2021 | 59.45 | 61.58 | 59.45 | 61.44 | 360,100 | +2.30(+3.90%) |
Feb 23, 2021 | 58.69 | 59.82 | 57.82 | 59.14 | 541,368 | +0.74(+1.26%) |
Feb 22, 2021 | 57.28 | 58.71 | 57.28 | 58.40 | 176,696 | +0.81(+1.41%) |
Feb 19, 2021 | 56.68 | 58.02 | 56.43 | 57.59 | 115,528 | +1.29(+2.30%) |
Feb 18, 2021 | 57.13 | 57.14 | 55.91 | 56.29 | 141,219 | -1.08(-1.88%) |
Feb 17, 2021 | 57.55 | 58.04 | 56.92 | 57.37 | 145,911 | -0.73(-1.25%) |
Feb 16, 2021 | 58.47 | 59.26 | 57.82 | 58.10 | 169,051 | +0.46(+0.80%) |
Feb 12, 2021 | 56.81 | 57.78 | 56.31 | 57.64 | 246,353 | +0.79(+1.40%) |
Feb 11, 2021 | 57.41 | 57.88 | 55.58 | 56.84 | 228,260 | +0.15(+0.26%) |
Feb 10, 2021 | 56.62 | 58.38 | 55.23 | 56.69 | 184,876 | -0.07(-0.12%) |
Feb 09, 2021 | 56.73 | 57.26 | 55.94 | 56.76 | 166,728 | -0.17(-0.29%) |
Feb 08, 2021 | 56.41 | 57.57 | 56.00 | 56.93 | 245,417 | +1.06(+1.90%) |
Feb 05, 2021 | 55.71 | 56.06 | 54.96 | 55.87 | 104,822 | +0.90(+1.64%) |
Feb 04, 2021 | 54.18 | 55.21 | 54.18 | 54.97 | 127,290 | +0.81(+1.50%) |
Feb 03, 2021 | 54.30 | 54.82 | 53.68 | 54.15 | 162,193 | -0.44(-0.81%) |
Feb 02, 2021 | 54.15 | 54.93 | 53.98 | 54.60 | 81,739 | +1.10(+2.05%) |