Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.20 | 67.37 | 65.36 | 65.39 | 606,100 | -2.61(-3.84%) |
Apr 29, 2021 | 69.23 | 69.35 | 66.61 | 68.00 | 527,767 | -1.06(-1.53%) |
Apr 28, 2021 | 69.00 | 70.23 | 68.86 | 69.06 | 506,539 | -0.51(-0.73%) |
Apr 27, 2021 | 70.94 | 70.97 | 69.01 | 69.57 | 496,492 | -1.59(-2.23%) |
Apr 26, 2021 | 70.06 | 71.87 | 70.06 | 71.16 | 920,290 | +0.87(+1.24%) |
Apr 23, 2021 | 69.69 | 71.23 | 69.40 | 70.29 | 451,300 | +0.40(+0.57%) |
Apr 22, 2021 | 69.22 | 71.85 | 68.86 | 69.89 | 716,244 | +1.01(+1.47%) |
Apr 21, 2021 | 67.15 | 69.04 | 66.71 | 68.88 | 568,734 | +1.83(+2.73%) |
Apr 20, 2021 | 66.85 | 67.73 | 65.96 | 67.05 | 721,561 | -0.14(-0.21%) |
Apr 19, 2021 | 68.66 | 69.40 | 66.97 | 67.19 | 739,274 | -2.36(-3.39%) |
Apr 16, 2021 | 68.84 | 71.48 | 68.84 | 69.55 | 826,500 | -0.64(-0.91%) |
Apr 15, 2021 | 69.56 | 71.55 | 65.60 | 70.19 | 1,165,173 | +0.17(+0.24%) |
Apr 14, 2021 | 71.36 | 71.70 | 69.41 | 70.02 | 687,367 | -1.83(-2.55%) |
Apr 13, 2021 | 70.68 | 72.18 | 70.31 | 71.85 | 511,936 | +1.09(+1.54%) |
Apr 12, 2021 | 70.00 | 71.25 | 69.14 | 70.76 | 423,710 | +0.16(+0.23%) |
Apr 09, 2021 | 69.45 | 70.82 | 67.57 | 70.60 | 822,700 | +0.04(+0.06%) |
Apr 08, 2021 | 71.22 | 71.65 | 69.94 | 70.56 | 668,337 | -0.05(-0.07%) |
Apr 07, 2021 | 71.71 | 72.91 | 70.10 | 70.61 | 1,041,573 | -1.75(-2.42%) |
Apr 06, 2021 | 68.37 | 72.48 | 67.92 | 72.36 | 883,152 | +3.62(+5.27%) |
Apr 05, 2021 | 70.00 | 70.00 | 67.37 | 68.74 | 1,106,450 | -0.64(-0.92%) |
Apr 01, 2021 | 65.80 | 69.86 | 65.30 | 69.38 | 1,494,100 | +2.66(+3.99%) |
Mar 31, 2021 | 65.06 | 67.08 | 64.31 | 66.72 | 975,314 | +2.65(+4.14%) |
Mar 30, 2021 | 62.66 | 64.53 | 60.82 | 64.07 | 734,837 | +1.14(+1.81%) |
Mar 29, 2021 | 61.90 | 63.93 | 61.11 | 62.93 | 862,518 | -0.35(-0.55%) |
Mar 26, 2021 | 63.65 | 65.48 | 61.41 | 63.28 | 771,600 | -0.56(-0.88%) |
Mar 25, 2021 | 63.98 | 65.07 | 61.70 | 63.84 | 491,454 | -1.29(-1.98%) |
Mar 24, 2021 | 66.66 | 67.74 | 65.00 | 65.13 | 532,806 | -1.49(-2.24%) |
Mar 23, 2021 | 66.87 | 68.24 | 65.50 | 66.62 | 1,223,632 | -1.15(-1.70%) |
Mar 22, 2021 | 67.56 | 68.62 | 65.80 | 67.77 | 1,190,017 | +0.32(+0.47%) |
Mar 19, 2021 | 65.15 | 68.26 | 65.15 | 67.45 | 3,303,400 | +2.49(+3.83%) |
Mar 18, 2021 | 68.91 | 69.33 | 64.11 | 64.96 | 1,813,183 | -5.65(-8.00%) |
Mar 17, 2021 | 67.71 | 72.05 | 65.80 | 70.61 | 1,583,250 | +1.80(+2.62%) |
Mar 16, 2021 | 71.50 | 71.98 | 68.43 | 68.81 | 765,793 | -1.93(-2.73%) |
Mar 15, 2021 | 68.89 | 71.87 | 68.89 | 70.74 | 482,302 | +1.02(+1.46%) |
Mar 12, 2021 | 69.50 | 70.00 | 67.05 | 69.72 | 644,600 | -1.86(-2.60%) |
Mar 11, 2021 | 67.95 | 72.62 | 67.95 | 71.58 | 1,220,598 | +4.62(+6.90%) |
Mar 10, 2021 | 71.80 | 73.72 | 66.61 | 66.96 | 1,495,166 | -3.37(-4.79%) |
Mar 09, 2021 | 65.24 | 70.55 | 65.01 | 70.33 | 2,006,231 | +7.68(+12.26%) |
Mar 08, 2021 | 61.61 | 65.66 | 61.00 | 62.65 | 1,312,520 | +1.01(+1.64%) |
Mar 05, 2021 | 64.51 | 64.99 | 57.38 | 61.64 | 1,851,300 | -2.32(-3.63%) |
Mar 04, 2021 | 67.37 | 68.50 | 63.63 | 63.96 | 2,012,519 | -3.96(-5.83%) |
Mar 03, 2021 | 70.13 | 71.27 | 67.76 | 67.92 | 853,065 | -2.29(-3.26%) |
Mar 02, 2021 | 72.48 | 72.48 | 69.82 | 70.21 | 652,591 | -0.91(-1.28%) |
Mar 01, 2021 | 69.20 | 73.00 | 69.07 | 71.12 | 801,306 | +2.74(+4.01%) |
Feb 26, 2021 | 70.87 | 71.45 | 68.19 | 68.38 | 1,357,200 | -2.31(-3.27%) |
Feb 25, 2021 | 74.82 | 75.80 | 70.02 | 70.69 | 1,195,873 | -5.37(-7.06%) |
Feb 24, 2021 | 76.28 | 78.55 | 73.88 | 76.06 | 653,477 | -0.22(-0.29%) |
Feb 23, 2021 | 75.60 | 76.74 | 72.25 | 76.28 | 1,265,166 | -2.66(-3.37%) |
Feb 22, 2021 | 79.16 | 81.52 | 77.86 | 78.94 | 821,270 | -2.42(-2.97%) |
Feb 19, 2021 | 79.40 | 83.38 | 79.14 | 81.36 | 1,820,300 | +2.54(+3.22%) |
Feb 18, 2021 | 79.70 | 79.75 | 75.93 | 78.82 | 1,027,203 | +0.07(+0.09%) |
Feb 17, 2021 | 81.50 | 82.69 | 78.17 | 78.75 | 1,085,949 | -5.18(-6.17%) |
Feb 16, 2021 | 81.44 | 86.48 | 80.50 | 83.93 | 1,817,005 | +3.86(+4.82%) |
Feb 12, 2021 | 79.19 | 80.75 | 78.28 | 80.07 | 1,048,700 | +1.40(+1.78%) |
Feb 11, 2021 | 79.18 | 79.95 | 77.44 | 78.67 | 778,846 | +0.02(+0.03%) |
Feb 10, 2021 | 78.85 | 80.18 | 77.40 | 78.65 | 1,311,289 | -0.35(-0.44%) |
Feb 09, 2021 | 79.24 | 80.03 | 77.10 | 79.00 | 2,025,913 | -0.20(-0.25%) |
Feb 08, 2021 | 78.66 | 79.94 | 77.79 | 79.20 | 1,551,908 | +2.80(+3.66%) |
Feb 05, 2021 | 75.32 | 76.88 | 74.44 | 76.40 | 952,000 | +0.63(+0.83%) |
Feb 04, 2021 | 73.54 | 75.84 | 73.22 | 75.77 | 1,260,031 | +2.84(+3.89%) |
Feb 03, 2021 | 72.25 | 73.74 | 71.16 | 72.93 | 682,000 | +0.71(+0.98%) |
Feb 02, 2021 | 72.00 | 72.69 | 71.24 | 72.22 | 910,338 | +0.36(+0.50%) |