Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.25 | 72.03 | 71.15 | 71.95 | 304,100 | +0.34(+0.47%) |
Apr 29, 2021 | 71.04 | 72.13 | 70.95 | 71.61 | 227,460 | +1.02(+1.44%) |
Apr 28, 2021 | 70.44 | 71.01 | 69.99 | 70.59 | 286,451 | +0.16(+0.23%) |
Apr 27, 2021 | 71.44 | 71.58 | 70.30 | 70.43 | 229,714 | -1.14(-1.60%) |
Apr 26, 2021 | 72.85 | 72.85 | 71.48 | 71.57 | 141,039 | -1.08(-1.49%) |
Apr 23, 2021 | 72.66 | 73.23 | 72.35 | 72.66 | 230,060 | +0.09(+0.12%) |
Apr 22, 2021 | 72.49 | 72.61 | 71.71 | 72.57 | 228,070 | +0.29(+0.40%) |
Apr 21, 2021 | 72.34 | 72.91 | 71.73 | 72.28 | 254,263 | -0.47(-0.65%) |
Apr 20, 2021 | 71.86 | 72.99 | 71.78 | 72.75 | 255,071 | +0.73(+1.02%) |
Apr 19, 2021 | 72.44 | 72.44 | 71.59 | 72.02 | 275,680 | -0.06(-0.09%) |
Apr 16, 2021 | 71.83 | 72.48 | 71.33 | 72.08 | 198,185 | +0.69(+0.96%) |
Apr 15, 2021 | 70.18 | 71.43 | 69.70 | 71.39 | 182,705 | +1.47(+2.10%) |
Apr 14, 2021 | 69.73 | 70.50 | 69.44 | 69.93 | 160,263 | +0.36(+0.51%) |
Apr 13, 2021 | 69.65 | 70.38 | 69.34 | 69.57 | 184,825 | -0.51(-0.73%) |
Apr 12, 2021 | 70.04 | 70.40 | 69.70 | 70.08 | 170,565 | +0.35(+0.50%) |
Apr 09, 2021 | 69.54 | 70.03 | 69.28 | 69.73 | 184,540 | +0.13(+0.18%) |
Apr 08, 2021 | 69.03 | 69.88 | 68.77 | 69.61 | 175,439 | +0.41(+0.59%) |
Apr 07, 2021 | 69.34 | 69.78 | 68.79 | 69.20 | 193,163 | +0.06(+0.09%) |
Apr 06, 2021 | 68.98 | 69.38 | 68.66 | 69.13 | 223,423 | +0.00(+0.00%) |
Apr 05, 2021 | 68.98 | 69.79 | 68.61 | 69.13 | 201,951 | +0.46(+0.66%) |
Apr 01, 2021 | 68.72 | 68.89 | 67.68 | 68.68 | 335,080 | -0.09(-0.13%) |
Mar 31, 2021 | 67.82 | 69.08 | 67.31 | 68.77 | 421,328 | +0.76(+1.12%) |
Mar 30, 2021 | 68.17 | 68.17 | 67.12 | 68.01 | 194,726 | -0.19(-0.28%) |
Mar 29, 2021 | 66.75 | 68.65 | 66.75 | 68.19 | 360,986 | +1.14(+1.71%) |
Mar 26, 2021 | 67.67 | 67.96 | 66.58 | 67.05 | 328,258 | -0.21(-0.31%) |
Mar 25, 2021 | 66.75 | 67.62 | 65.92 | 67.26 | 287,558 | +0.67(+1.01%) |
Mar 24, 2021 | 65.69 | 67.75 | 65.53 | 66.58 | 511,692 | +1.04(+1.58%) |
Mar 23, 2021 | 64.90 | 66.36 | 64.89 | 65.55 | 307,512 | +0.18(+0.27%) |
Mar 22, 2021 | 65.74 | 66.79 | 64.25 | 65.37 | 531,902 | -1.46(-2.18%) |
Mar 19, 2021 | 66.73 | 67.54 | 65.62 | 66.83 | 739,727 | +0.03(+0.04%) |
Mar 18, 2021 | 66.53 | 67.06 | 65.92 | 66.80 | 284,431 | -0.05(-0.08%) |
Mar 17, 2021 | 69.25 | 69.40 | 66.50 | 66.85 | 290,485 | -2.47(-3.56%) |
Mar 16, 2021 | 68.47 | 69.47 | 68.47 | 69.32 | 232,280 | +0.45(+0.65%) |
Mar 15, 2021 | 67.37 | 69.00 | 67.21 | 68.87 | 268,737 | +1.70(+2.53%) |
Mar 12, 2021 | 66.18 | 67.39 | 66.04 | 67.17 | 273,791 | +1.23(+1.87%) |
Mar 11, 2021 | 66.10 | 66.60 | 65.60 | 65.94 | 299,603 | -0.62(-0.93%) |
Mar 10, 2021 | 65.53 | 67.06 | 65.21 | 66.56 | 248,104 | +0.94(+1.43%) |
Mar 09, 2021 | 66.25 | 67.00 | 65.59 | 65.62 | 409,594 | -1.46(-2.17%) |
Mar 08, 2021 | 66.40 | 67.36 | 65.31 | 67.08 | 313,460 | +1.27(+1.93%) |
Mar 05, 2021 | 62.01 | 65.91 | 62.01 | 65.81 | 585,496 | +4.30(+6.99%) |
Mar 04, 2021 | 61.71 | 63.64 | 61.11 | 61.51 | 548,604 | +0.02(+0.03%) |
Mar 03, 2021 | 61.45 | 62.21 | 60.49 | 61.49 | 353,302 | -0.01(-0.01%) |
Mar 02, 2021 | 62.19 | 62.19 | 60.52 | 61.50 | 342,016 | -0.69(-1.11%) |
Mar 01, 2021 | 61.01 | 62.86 | 60.16 | 62.19 | 521,298 | +2.31(+3.85%) |
Feb 26, 2021 | 62.02 | 63.71 | 59.70 | 59.88 | 593,661 | -1.82(-2.96%) |
Feb 25, 2021 | 62.55 | 64.02 | 61.55 | 61.70 | 455,992 | -0.75(-1.20%) |
Feb 24, 2021 | 63.22 | 63.22 | 60.80 | 62.45 | 499,416 | -0.14(-0.23%) |
Feb 23, 2021 | 63.01 | 64.63 | 62.59 | 62.60 | 414,646 | -0.01(-0.01%) |
Feb 22, 2021 | 65.70 | 65.70 | 62.32 | 62.61 | 530,701 | -3.61(-5.46%) |
Feb 19, 2021 | 65.64 | 66.66 | 65.54 | 66.22 | 226,034 | +0.43(+0.65%) |
Feb 18, 2021 | 64.96 | 66.36 | 64.74 | 65.79 | 248,206 | +1.06(+1.64%) |
Feb 17, 2021 | 63.91 | 65.24 | 63.91 | 64.72 | 229,369 | +0.66(+1.02%) |
Feb 16, 2021 | 64.41 | 64.63 | 63.91 | 64.07 | 174,951 | -0.41(-0.63%) |
Feb 12, 2021 | 65.22 | 65.22 | 63.94 | 64.48 | 156,932 | -0.59(-0.90%) |
Feb 11, 2021 | 65.24 | 65.77 | 64.94 | 65.06 | 258,391 | -0.34(-0.52%) |
Feb 10, 2021 | 65.00 | 65.44 | 64.13 | 65.40 | 266,008 | +1.06(+1.64%) |
Feb 09, 2021 | 64.52 | 64.61 | 63.19 | 64.34 | 185,324 | -0.01(-0.01%) |
Feb 08, 2021 | 64.72 | 64.72 | 63.72 | 64.35 | 225,266 | -0.31(-0.48%) |
Feb 05, 2021 | 64.81 | 64.83 | 63.82 | 64.66 | 248,589 | +0.43(+0.68%) |
Feb 04, 2021 | 63.91 | 64.37 | 63.18 | 64.23 | 322,153 | +0.44(+0.70%) |
Feb 03, 2021 | 64.62 | 64.96 | 63.55 | 63.78 | 396,841 | -1.37(-2.11%) |
Feb 02, 2021 | 65.78 | 66.33 | 65.00 | 65.16 | 280,334 | -0.33(-0.50%) |