Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.91 | 76.77 | 72.12 | 76.28 | 979,000 | +3.38(+4.64%) |
Apr 29, 2021 | 70.52 | 73.03 | 69.50 | 72.90 | 557,657 | +2.95(+4.22%) |
Apr 28, 2021 | 69.67 | 70.59 | 69.26 | 69.95 | 306,938 | +0.17(+0.24%) |
Apr 27, 2021 | 69.47 | 70.01 | 68.92 | 69.78 | 289,205 | +0.26(+0.37%) |
Apr 26, 2021 | 70.68 | 71.27 | 69.34 | 69.52 | 256,235 | -0.72(-1.03%) |
Apr 23, 2021 | 70.04 | 70.47 | 69.05 | 70.24 | 213,800 | +0.63(+0.91%) |
Apr 22, 2021 | 69.72 | 70.60 | 69.11 | 69.61 | 302,919 | -0.06(-0.09%) |
Apr 21, 2021 | 68.32 | 69.80 | 68.32 | 69.67 | 303,209 | +1.53(+2.25%) |
Apr 20, 2021 | 68.47 | 69.37 | 68.09 | 68.14 | 257,135 | -0.26(-0.38%) |
Apr 19, 2021 | 68.72 | 68.94 | 67.99 | 68.40 | 306,479 | -0.49(-0.71%) |
Apr 16, 2021 | 69.19 | 69.85 | 68.80 | 68.89 | 443,600 | -0.27(-0.39%) |
Apr 15, 2021 | 68.73 | 69.34 | 68.48 | 69.16 | 175,013 | +0.18(+0.26%) |
Apr 14, 2021 | 67.99 | 69.79 | 67.86 | 68.98 | 334,921 | +0.76(+1.11%) |
Apr 13, 2021 | 68.26 | 68.52 | 67.61 | 68.22 | 384,801 | -0.52(-0.76%) |
Apr 12, 2021 | 67.79 | 69.24 | 67.73 | 68.74 | 419,623 | +0.88(+1.30%) |
Apr 09, 2021 | 67.65 | 68.36 | 67.49 | 67.86 | 348,400 | +0.01(+0.01%) |
Apr 08, 2021 | 67.95 | 68.17 | 67.30 | 67.85 | 232,334 | -0.10(-0.15%) |
Apr 07, 2021 | 67.99 | 68.19 | 66.40 | 67.95 | 207,534 | +0.08(+0.12%) |
Apr 06, 2021 | 68.23 | 68.74 | 67.69 | 67.87 | 267,605 | -0.50(-0.73%) |
Apr 05, 2021 | 68.48 | 68.84 | 67.85 | 68.37 | 239,668 | +0.26(+0.38%) |
Apr 01, 2021 | 67.48 | 68.36 | 67.05 | 68.11 | 264,300 | +0.60(+0.89%) |
Mar 31, 2021 | 67.20 | 68.02 | 66.51 | 67.51 | 400,787 | +0.19(+0.28%) |
Mar 30, 2021 | 66.53 | 67.59 | 66.26 | 67.32 | 236,839 | +0.84(+1.26%) |
Mar 29, 2021 | 66.94 | 68.22 | 66.12 | 66.48 | 217,623 | -0.92(-1.36%) |
Mar 26, 2021 | 67.20 | 67.97 | 66.50 | 67.40 | 227,900 | +0.48(+0.72%) |
Mar 25, 2021 | 66.08 | 67.23 | 64.33 | 66.92 | 576,927 | +1.50(+2.29%) |
Mar 24, 2021 | 65.79 | 66.64 | 65.40 | 65.42 | 352,452 | +0.11(+0.17%) |
Mar 23, 2021 | 66.30 | 67.69 | 65.14 | 65.31 | 441,971 | -1.42(-2.13%) |
Mar 22, 2021 | 67.38 | 67.38 | 65.92 | 66.73 | 314,065 | -0.65(-0.96%) |
Mar 19, 2021 | 68.61 | 68.99 | 67.27 | 67.38 | 828,500 | -1.71(-2.48%) |
Mar 18, 2021 | 67.45 | 70.19 | 67.45 | 69.09 | 455,798 | +1.42(+2.10%) |
Mar 17, 2021 | 67.82 | 68.09 | 66.53 | 67.67 | 524,119 | -0.51(-0.75%) |
Mar 16, 2021 | 70.21 | 70.68 | 68.01 | 68.18 | 1,023,740 | -2.11(-3.00%) |
Mar 15, 2021 | 68.35 | 70.45 | 68.09 | 70.29 | 747,378 | +1.79(+2.61%) |
Mar 12, 2021 | 68.24 | 68.82 | 67.90 | 68.50 | 367,000 | -0.17(-0.25%) |
Mar 11, 2021 | 69.01 | 69.01 | 67.84 | 68.67 | 208,203 | +0.02(+0.03%) |
Mar 10, 2021 | 68.06 | 69.23 | 67.71 | 68.65 | 254,968 | +0.89(+1.31%) |
Mar 09, 2021 | 68.96 | 69.31 | 67.59 | 67.76 | 331,560 | -0.99(-1.44%) |
Mar 08, 2021 | 68.26 | 69.93 | 68.21 | 68.75 | 241,807 | +0.77(+1.13%) |
Mar 05, 2021 | 66.98 | 68.09 | 66.16 | 67.98 | 258,700 | +1.69(+2.55%) |
Mar 04, 2021 | 66.89 | 67.96 | 65.62 | 66.29 | 305,877 | -0.33(-0.50%) |
Mar 03, 2021 | 65.60 | 67.39 | 65.23 | 66.62 | 313,792 | +1.06(+1.62%) |
Mar 02, 2021 | 66.38 | 66.84 | 65.36 | 65.56 | 290,567 | -0.95(-1.43%) |
Mar 01, 2021 | 65.70 | 67.64 | 65.70 | 66.51 | 314,113 | +1.64(+2.53%) |
Feb 26, 2021 | 66.25 | 66.25 | 63.92 | 64.87 | 532,800 | -1.67(-2.51%) |
Feb 25, 2021 | 69.09 | 69.99 | 65.39 | 66.54 | 592,147 | -2.18(-3.17%) |
Feb 24, 2021 | 68.09 | 69.20 | 67.47 | 68.72 | 292,572 | +1.00(+1.48%) |
Feb 23, 2021 | 67.75 | 68.55 | 67.34 | 67.72 | 231,384 | -0.06(-0.09%) |
Feb 22, 2021 | 66.74 | 68.00 | 66.52 | 67.78 | 354,009 | +0.61(+0.91%) |
Feb 19, 2021 | 66.84 | 68.19 | 66.25 | 67.17 | 293,100 | +0.41(+0.61%) |
Feb 18, 2021 | 67.46 | 68.37 | 66.58 | 66.76 | 593,057 | -1.01(-1.49%) |
Feb 17, 2021 | 68.04 | 68.88 | 67.44 | 67.77 | 784,783 | -0.90(-1.31%) |
Feb 16, 2021 | 68.98 | 69.55 | 68.64 | 68.67 | 259,687 | -0.73(-1.05%) |
Feb 12, 2021 | 69.75 | 70.00 | 68.34 | 69.40 | 253,900 | -0.23(-0.33%) |
Feb 11, 2021 | 69.46 | 70.61 | 69.29 | 69.63 | 439,235 | +0.10(+0.14%) |
Feb 10, 2021 | 69.80 | 69.94 | 68.98 | 69.53 | 243,033 | -0.24(-0.34%) |
Feb 09, 2021 | 69.79 | 70.99 | 69.50 | 69.77 | 308,434 | +0.26(+0.37%) |
Feb 08, 2021 | 69.12 | 70.01 | 68.65 | 69.51 | 347,140 | +0.56(+0.81%) |
Feb 05, 2021 | 68.61 | 69.82 | 68.23 | 68.95 | 237,000 | +1.24(+1.83%) |
Feb 04, 2021 | 66.18 | 67.71 | 65.06 | 67.71 | 539,901 | +1.46(+2.20%) |
Feb 03, 2021 | 66.41 | 66.42 | 65.31 | 66.25 | 335,850 | -0.49(-0.73%) |
Feb 02, 2021 | 67.33 | 67.50 | 66.00 | 66.74 | 409,395 | -0.03(-0.04%) |