Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 80.12 | 81.67 | 80.12 | 81.06 | 514,363 | +0.80(+0.99%) |
Apr 29, 2021 | 79.80 | 81.30 | 78.48 | 80.27 | 526,780 | +1.30(+1.65%) |
Apr 28, 2021 | 75.67 | 79.05 | 74.71 | 78.96 | 1,214,947 | +4.37(+5.86%) |
Apr 27, 2021 | 72.96 | 74.91 | 72.19 | 74.59 | 296,062 | +2.02(+2.78%) |
Apr 26, 2021 | 73.54 | 73.54 | 71.89 | 72.57 | 552,170 | -0.80(-1.10%) |
Apr 23, 2021 | 72.56 | 73.43 | 71.69 | 73.38 | 366,012 | +1.22(+1.69%) |
Apr 22, 2021 | 71.40 | 72.44 | 70.60 | 72.16 | 245,414 | +0.79(+1.10%) |
Apr 21, 2021 | 70.01 | 71.44 | 69.93 | 71.37 | 399,316 | +1.24(+1.77%) |
Apr 20, 2021 | 69.83 | 70.22 | 68.31 | 70.13 | 435,435 | -0.01(-0.01%) |
Apr 19, 2021 | 71.44 | 71.53 | 69.63 | 70.14 | 475,655 | -1.43(-2.00%) |
Apr 16, 2021 | 70.98 | 71.81 | 69.95 | 71.57 | 295,837 | +0.87(+1.23%) |
Apr 15, 2021 | 69.24 | 71.00 | 69.24 | 70.70 | 143,960 | +1.66(+2.41%) |
Apr 14, 2021 | 68.86 | 69.77 | 68.61 | 69.04 | 108,959 | +0.29(+0.42%) |
Apr 13, 2021 | 70.10 | 70.10 | 68.20 | 68.75 | 156,156 | -0.95(-1.37%) |
Apr 12, 2021 | 70.29 | 70.29 | 68.63 | 69.70 | 194,022 | -0.59(-0.84%) |
Apr 09, 2021 | 71.18 | 71.18 | 70.03 | 70.30 | 596,432 | -0.58(-0.82%) |
Apr 08, 2021 | 70.39 | 71.12 | 69.36 | 70.88 | 218,893 | +0.69(+0.99%) |
Apr 07, 2021 | 70.56 | 70.56 | 69.79 | 70.19 | 147,576 | -0.38(-0.54%) |
Apr 06, 2021 | 70.53 | 71.30 | 69.93 | 70.56 | 155,761 | +0.36(+0.51%) |
Apr 05, 2021 | 70.34 | 70.97 | 69.56 | 70.20 | 212,437 | -0.68(-0.97%) |
Apr 01, 2021 | 69.63 | 71.10 | 69.11 | 70.89 | 178,843 | +1.75(+2.53%) |
Mar 31, 2021 | 68.04 | 69.59 | 68.04 | 69.14 | 187,512 | +1.45(+2.15%) |
Mar 30, 2021 | 66.27 | 68.01 | 66.09 | 67.69 | 179,850 | +1.40(+2.11%) |
Mar 29, 2021 | 66.75 | 67.69 | 66.06 | 66.29 | 218,897 | -0.28(-0.41%) |
Mar 26, 2021 | 65.96 | 66.75 | 65.59 | 66.57 | 301,683 | +1.42(+2.18%) |
Mar 25, 2021 | 64.64 | 65.57 | 63.80 | 65.14 | 290,786 | -0.03(-0.04%) |
Mar 24, 2021 | 66.27 | 66.99 | 64.71 | 65.17 | 278,762 | -0.87(-1.32%) |
Mar 23, 2021 | 68.30 | 68.51 | 65.65 | 66.04 | 208,861 | -2.46(-3.59%) |
Mar 22, 2021 | 69.27 | 69.58 | 68.51 | 68.51 | 128,054 | -0.77(-1.11%) |
Mar 19, 2021 | 69.25 | 69.75 | 67.91 | 69.28 | 214,772 | -0.25(-0.36%) |
Mar 18, 2021 | 67.46 | 70.48 | 67.30 | 69.52 | 216,623 | +1.47(+2.16%) |
Mar 17, 2021 | 67.95 | 68.21 | 67.07 | 68.06 | 434,449 | -0.26(-0.38%) |
Mar 16, 2021 | 68.28 | 68.93 | 68.13 | 68.31 | 216,134 | -0.02(-0.03%) |
Mar 15, 2021 | 67.23 | 68.43 | 67.01 | 68.33 | 163,421 | +0.84(+1.24%) |
Mar 12, 2021 | 67.67 | 67.73 | 66.74 | 67.50 | 108,693 | -0.36(-0.53%) |
Mar 11, 2021 | 65.32 | 68.20 | 65.32 | 67.85 | 179,606 | +2.63(+4.03%) |
Mar 10, 2021 | 66.20 | 66.65 | 64.74 | 65.23 | 220,895 | -0.47(-0.71%) |
Mar 09, 2021 | 66.63 | 67.18 | 65.44 | 65.70 | 259,498 | -0.38(-0.57%) |
Mar 08, 2021 | 66.07 | 67.72 | 65.15 | 66.07 | 215,055 | +0.29(+0.45%) |
Mar 05, 2021 | 65.27 | 65.90 | 63.50 | 65.78 | 215,534 | +0.95(+1.46%) |
Mar 04, 2021 | 66.92 | 66.92 | 64.21 | 64.83 | 237,859 | -2.26(-3.37%) |
Mar 03, 2021 | 67.15 | 67.94 | 66.72 | 67.09 | 299,968 | +0.12(+0.18%) |
Mar 02, 2021 | 66.97 | 67.30 | 65.49 | 66.97 | 183,215 | +0.42(+0.63%) |
Mar 01, 2021 | 64.81 | 67.11 | 64.48 | 66.55 | 258,813 | +2.44(+3.81%) |
Feb 26, 2021 | 66.63 | 66.63 | 64.11 | 64.11 | 295,148 | -2.50(-3.75%) |
Feb 25, 2021 | 66.94 | 67.72 | 66.60 | 66.60 | 183,139 | -0.06(-0.10%) |
Feb 24, 2021 | 66.93 | 67.02 | 65.98 | 66.67 | 221,323 | -0.19(-0.29%) |
Feb 23, 2021 | 65.66 | 67.21 | 65.35 | 66.86 | 303,552 | +0.28(+0.43%) |
Feb 22, 2021 | 65.84 | 67.61 | 65.42 | 66.58 | 341,250 | +0.10(+0.15%) |
Feb 19, 2021 | 66.04 | 67.04 | 64.15 | 66.48 | 277,613 | +1.19(+1.83%) |
Feb 18, 2021 | 64.43 | 66.10 | 63.54 | 65.28 | 445,971 | +0.37(+0.57%) |
Feb 17, 2021 | 67.34 | 67.42 | 64.67 | 64.92 | 365,809 | -2.62(-3.88%) |
Feb 16, 2021 | 69.45 | 69.80 | 67.39 | 67.53 | 258,472 | -2.51(-3.58%) |
Feb 12, 2021 | 71.00 | 71.00 | 67.52 | 70.04 | 381,406 | -2.06(-2.85%) |
Feb 11, 2021 | 73.95 | 73.95 | 70.42 | 72.10 | 362,190 | -1.38(-1.87%) |
Feb 10, 2021 | 73.23 | 74.80 | 72.42 | 73.47 | 534,810 | +1.28(+1.77%) |
Feb 09, 2021 | 67.80 | 72.33 | 67.37 | 72.20 | 375,497 | +4.97(+7.39%) |
Feb 08, 2021 | 66.25 | 69.00 | 66.25 | 67.23 | 276,880 | +1.00(+1.51%) |
Feb 05, 2021 | 66.56 | 66.63 | 65.24 | 66.23 | 255,287 | +0.03(+0.04%) |
Feb 04, 2021 | 65.33 | 66.30 | 64.39 | 66.20 | 1,021,154 | +1.05(+1.61%) |
Feb 03, 2021 | 64.90 | 65.18 | 63.20 | 65.15 | 243,286 | -0.23(-0.35%) |
Feb 02, 2021 | 65.30 | 65.59 | 63.61 | 65.38 | 307,767 | +0.92(+1.42%) |