Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.47 | 65.85 | 63.80 | 64.06 | 62,200 | -1.86(-2.82%) |
Apr 29, 2021 | 64.33 | 66.40 | 64.33 | 65.92 | 197,272 | +0.55(+0.84%) |
Apr 28, 2021 | 63.13 | 65.66 | 63.12 | 65.37 | 81,217 | +2.02(+3.19%) |
Apr 27, 2021 | 64.28 | 64.69 | 62.75 | 63.35 | 84,894 | -0.24(-0.38%) |
Apr 26, 2021 | 63.54 | 63.83 | 63.14 | 63.59 | 39,795 | -0.03(-0.05%) |
Apr 23, 2021 | 64.26 | 64.50 | 63.35 | 63.62 | 59,900 | -0.63(-0.98%) |
Apr 22, 2021 | 64.44 | 65.00 | 63.48 | 64.25 | 76,164 | -0.39(-0.60%) |
Apr 21, 2021 | 64.30 | 65.06 | 63.47 | 64.64 | 39,591 | +0.42(+0.65%) |
Apr 20, 2021 | 64.36 | 64.92 | 63.89 | 64.22 | 44,277 | -0.44(-0.68%) |
Apr 19, 2021 | 65.87 | 65.87 | 64.42 | 64.66 | 27,751 | -1.26(-1.91%) |
Apr 16, 2021 | 65.73 | 66.12 | 65.55 | 65.92 | 37,100 | -0.03(-0.05%) |
Apr 15, 2021 | 66.27 | 66.71 | 65.72 | 65.95 | 48,955 | +0.14(+0.21%) |
Apr 14, 2021 | 65.74 | 66.54 | 65.27 | 65.81 | 91,638 | +0.45(+0.69%) |
Apr 13, 2021 | 64.69 | 66.34 | 64.69 | 65.36 | 126,861 | +0.38(+0.58%) |
Apr 12, 2021 | 64.10 | 65.30 | 63.54 | 64.98 | 86,981 | +0.53(+0.82%) |
Apr 09, 2021 | 64.21 | 64.67 | 63.51 | 64.45 | 45,600 | +0.22(+0.34%) |
Apr 08, 2021 | 63.68 | 64.77 | 63.42 | 64.23 | 117,475 | +1.16(+1.84%) |
Apr 07, 2021 | 62.56 | 63.45 | 62.32 | 63.07 | 146,278 | +0.53(+0.85%) |
Apr 06, 2021 | 61.67 | 63.00 | 61.33 | 62.54 | 85,737 | +0.57(+0.92%) |
Apr 05, 2021 | 62.14 | 62.29 | 61.53 | 61.97 | 80,661 | +0.07(+0.11%) |
Apr 01, 2021 | 60.96 | 61.93 | 60.96 | 61.90 | 97,200 | +0.99(+1.63%) |
Mar 31, 2021 | 59.90 | 61.31 | 59.74 | 60.91 | 67,477 | +1.62(+2.73%) |
Mar 30, 2021 | 59.07 | 59.31 | 58.40 | 59.29 | 58,751 | -0.06(-0.10%) |
Mar 29, 2021 | 59.45 | 59.54 | 58.86 | 59.35 | 65,430 | -0.26(-0.44%) |
Mar 26, 2021 | 59.14 | 59.61 | 58.51 | 59.61 | 103,900 | +0.62(+1.05%) |
Mar 25, 2021 | 58.65 | 59.60 | 58.31 | 58.99 | 78,391 | -0.91(-1.52%) |
Mar 24, 2021 | 62.00 | 62.35 | 59.81 | 59.90 | 103,892 | -1.87(-3.03%) |
Mar 23, 2021 | 62.55 | 62.55 | 61.58 | 61.77 | 64,215 | -0.41(-0.66%) |
Mar 22, 2021 | 62.12 | 62.61 | 61.40 | 62.18 | 53,369 | +1.06(+1.73%) |
Mar 19, 2021 | 61.23 | 61.70 | 60.72 | 61.12 | 65,900 | +0.07(+0.11%) |
Mar 18, 2021 | 61.05 | 62.11 | 60.33 | 61.05 | 78,522 | -0.89(-1.44%) |
Mar 17, 2021 | 62.58 | 62.58 | 60.99 | 61.94 | 110,921 | -1.40(-2.21%) |
Mar 16, 2021 | 63.16 | 64.36 | 63.00 | 63.34 | 94,746 | +0.90(+1.44%) |
Mar 15, 2021 | 62.06 | 62.59 | 61.68 | 62.44 | 76,974 | +0.48(+0.77%) |
Mar 12, 2021 | 62.35 | 62.35 | 60.70 | 61.96 | 116,500 | -0.78(-1.24%) |
Mar 11, 2021 | 62.44 | 63.41 | 62.44 | 62.74 | 104,073 | +0.51(+0.82%) |
Mar 10, 2021 | 62.92 | 63.11 | 61.89 | 62.23 | 108,190 | +0.27(+0.44%) |
Mar 09, 2021 | 59.59 | 62.37 | 59.47 | 61.96 | 128,071 | +3.76(+6.46%) |
Mar 08, 2021 | 58.37 | 59.79 | 58.07 | 58.20 | 136,342 | -0.59(-1.00%) |
Mar 05, 2021 | 61.23 | 61.23 | 57.07 | 58.79 | 200,300 | -1.82(-3.00%) |
Mar 04, 2021 | 61.32 | 62.39 | 58.19 | 60.61 | 330,540 | +2.42(+4.16%) |
Mar 03, 2021 | 59.88 | 60.44 | 57.85 | 58.19 | 121,110 | -1.69(-2.82%) |
Mar 02, 2021 | 61.40 | 61.40 | 59.41 | 59.88 | 97,580 | -0.98(-1.61%) |
Mar 01, 2021 | 59.77 | 60.90 | 59.53 | 60.86 | 83,539 | +2.30(+3.93%) |
Feb 26, 2021 | 58.12 | 59.04 | 57.49 | 58.56 | 96,100 | +0.44(+0.76%) |
Feb 25, 2021 | 58.00 | 59.94 | 57.78 | 58.12 | 127,597 | -0.59(-1.00%) |
Feb 24, 2021 | 58.39 | 59.13 | 56.92 | 58.71 | 190,480 | -0.11(-0.19%) |
Feb 23, 2021 | 59.08 | 59.35 | 57.00 | 58.82 | 284,194 | -1.01(-1.69%) |
Feb 22, 2021 | 60.63 | 60.89 | 59.58 | 59.83 | 80,584 | -1.15(-1.89%) |
Feb 19, 2021 | 61.36 | 62.00 | 60.86 | 60.98 | 91,600 | +0.01(+0.02%) |
Feb 18, 2021 | 60.44 | 61.30 | 60.38 | 60.97 | 67,250 | -0.04(-0.07%) |
Feb 17, 2021 | 62.06 | 62.06 | 60.27 | 61.01 | 124,183 | -1.22(-1.96%) |
Feb 16, 2021 | 64.46 | 64.82 | 62.09 | 62.23 | 109,902 | -1.83(-2.86%) |
Feb 12, 2021 | 64.04 | 64.14 | 63.20 | 64.06 | 58,300 | +0.01(+0.02%) |
Feb 11, 2021 | 64.02 | 64.24 | 63.54 | 64.05 | 56,691 | +0.34(+0.53%) |
Feb 10, 2021 | 63.98 | 64.45 | 62.62 | 63.71 | 97,070 | -0.10(-0.16%) |
Feb 09, 2021 | 63.18 | 64.37 | 63.18 | 63.81 | 58,086 | +0.61(+0.97%) |
Feb 08, 2021 | 63.05 | 64.00 | 62.72 | 63.20 | 117,955 | +0.27(+0.43%) |
Feb 05, 2021 | 63.15 | 64.14 | 62.68 | 62.93 | 71,700 | -0.16(-0.25%) |
Feb 04, 2021 | 63.20 | 63.30 | 62.70 | 63.09 | 85,698 | +0.05(+0.08%) |
Feb 03, 2021 | 63.04 | 63.56 | 62.75 | 63.04 | 75,845 | +0.00(+0.00%) |
Feb 02, 2021 | 63.22 | 63.40 | 62.03 | 63.04 | 111,077 | +0.21(+0.33%) |