Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.28 | 69.28 | 69.28 | 69.28 | 108 | -1.27(-1.80%) |
Apr 29, 2021 | 70.62 | 70.62 | 70.56 | 70.56 | 190 | -0.21(-0.30%) |
Apr 28, 2021 | 70.64 | 70.77 | 70.64 | 70.77 | 262 | +0.44(+0.62%) |
Apr 27, 2021 | 70.33 | 70.33 | 70.33 | 70.33 | 1 | +0.07(+0.11%) |
Apr 26, 2021 | 70.25 | 70.25 | 70.25 | 70.25 | 0 | +0.01(+0.02%) |
Apr 23, 2021 | 70.24 | 70.24 | 70.24 | 70.24 | 0 | +1.00(+1.45%) |
Apr 22, 2021 | 69.67 | 69.67 | 69.23 | 69.24 | 2,154 | -0.19(-0.28%) |
Apr 21, 2021 | 69.11 | 69.43 | 69.11 | 69.43 | 425 | +0.31(+0.44%) |
Apr 20, 2021 | 69.46 | 69.46 | 68.99 | 69.12 | 2,064 | -0.46(-0.67%) |
Apr 19, 2021 | 69.59 | 69.59 | 69.59 | 69.59 | 2 | -0.31(-0.44%) |
Apr 16, 2021 | 69.90 | 69.90 | 69.90 | 69.90 | 108 | +0.21(+0.30%) |
Apr 15, 2021 | 69.69 | 69.69 | 69.69 | 69.69 | 44 | +0.51(+0.74%) |
Apr 14, 2021 | 69.18 | 69.18 | 69.18 | 69.18 | 15 | +0.28(+0.41%) |
Apr 13, 2021 | 68.89 | 68.89 | 68.89 | 68.89 | 59 | +0.37(+0.53%) |
Apr 12, 2021 | 68.54 | 68.54 | 68.44 | 68.52 | 853 | -0.39(-0.57%) |
Apr 09, 2021 | 69.09 | 69.09 | 68.90 | 68.92 | 978 | -0.71(-1.02%) |
Apr 08, 2021 | 69.81 | 69.81 | 69.63 | 69.63 | 1,367 | +0.70(+1.02%) |
Apr 07, 2021 | 69.20 | 69.20 | 68.92 | 68.92 | 133 | -1.20(-1.71%) |
Apr 06, 2021 | 70.33 | 70.33 | 70.12 | 70.12 | 1,242 | +0.25(+0.36%) |
Apr 05, 2021 | 69.93 | 69.95 | 69.87 | 69.87 | 872 | +0.34(+0.50%) |
Apr 01, 2021 | 69.63 | 69.71 | 69.53 | 69.53 | 4,459 | +0.76(+1.11%) |
Mar 31, 2021 | 68.77 | 68.77 | 68.77 | 68.77 | 58 | +0.36(+0.53%) |
Mar 30, 2021 | 68.48 | 68.48 | 68.38 | 68.40 | 1,282 | +0.23(+0.33%) |
Mar 29, 2021 | 68.07 | 68.18 | 68.07 | 68.18 | 315 | -0.30(-0.44%) |
Mar 26, 2021 | 67.64 | 68.48 | 67.64 | 68.48 | 327 | +1.49(+2.23%) |
Mar 25, 2021 | 67.06 | 67.06 | 66.99 | 66.99 | 1,385 | +0.23(+0.35%) |
Mar 24, 2021 | 68.08 | 68.08 | 66.75 | 66.75 | 659 | -1.58(-2.31%) |
Mar 23, 2021 | 68.33 | 68.33 | 68.33 | 68.33 | 73 | -1.26(-1.81%) |
Mar 22, 2021 | 69.76 | 69.76 | 69.59 | 69.59 | 463 | -0.05(-0.08%) |
Mar 19, 2021 | 68.84 | 69.64 | 68.81 | 69.64 | 11,013 | +0.60(+0.86%) |
Mar 18, 2021 | 69.60 | 69.70 | 69.05 | 69.05 | 4,084 | -1.11(-1.59%) |
Mar 17, 2021 | 69.27 | 70.42 | 69.27 | 70.16 | 6,573 | -0.00(-0.01%) |
Mar 16, 2021 | 70.16 | 70.16 | 70.16 | 70.16 | 510 | +0.29(+0.42%) |
Mar 15, 2021 | 69.64 | 69.87 | 69.59 | 69.87 | 12,517 | +0.05(+0.08%) |
Mar 12, 2021 | 69.80 | 69.82 | 69.78 | 69.82 | 763 | -1.32(-1.86%) |
Mar 11, 2021 | 70.69 | 71.14 | 70.60 | 71.14 | 2,547 | +1.97(+2.85%) |
Mar 10, 2021 | 69.47 | 69.47 | 68.94 | 69.17 | 880 | -0.07(-0.10%) |
Mar 09, 2021 | 69.36 | 69.36 | 68.93 | 69.24 | 710 | +1.40(+2.07%) |
Mar 08, 2021 | 68.62 | 68.62 | 67.84 | 67.84 | 6,601 | -1.95(-2.80%) |
Mar 05, 2021 | 70.19 | 70.19 | 69.32 | 69.79 | 1,090 | +0.72(+1.05%) |
Mar 04, 2021 | 70.48 | 70.48 | 69.06 | 69.06 | 1,642 | -1.65(-2.33%) |
Mar 03, 2021 | 71.46 | 71.46 | 70.71 | 70.71 | 1,128 | +0.04(+0.06%) |
Mar 02, 2021 | 70.67 | 70.67 | 70.67 | 70.67 | 102 | -0.63(-0.88%) |
Mar 01, 2021 | 70.92 | 71.30 | 70.92 | 71.30 | 291 | +1.74(+2.51%) |
Feb 26, 2021 | 69.56 | 69.56 | 69.56 | 69.56 | 109 | -1.07(-1.52%) |
Feb 25, 2021 | 71.93 | 71.94 | 70.63 | 70.63 | 2,330 | -1.46(-2.02%) |
Feb 24, 2021 | 71.93 | 72.09 | 71.93 | 72.09 | 440 | -0.49(-0.67%) |
Feb 23, 2021 | 71.45 | 72.57 | 71.40 | 72.57 | 2,416 | +0.08(+0.11%) |
Feb 22, 2021 | 72.57 | 73.92 | 72.50 | 72.50 | 1,955 | -1.93(-2.59%) |
Feb 19, 2021 | 74.67 | 74.71 | 74.43 | 74.43 | 3,380 | +0.51(+0.69%) |
Feb 18, 2021 | 74.00 | 74.00 | 73.47 | 73.92 | 2,749 | -1.23(-1.63%) |
Feb 17, 2021 | 75.14 | 75.14 | 75.14 | 75.14 | 97 | +0.11(+0.15%) |
Feb 16, 2021 | 75.03 | 75.03 | 75.03 | 75.03 | 53 | +0.17(+0.22%) |
Feb 12, 2021 | 75.05 | 75.05 | 74.87 | 74.87 | 436 | +0.09(+0.12%) |
Feb 11, 2021 | 74.91 | 75.01 | 74.78 | 74.78 | 1,512 | +0.75(+1.02%) |
Feb 10, 2021 | 74.02 | 74.30 | 73.97 | 74.02 | 6,085 | +0.40(+0.54%) |
Feb 09, 2021 | 73.62 | 73.72 | 73.62 | 73.62 | 1,571 | +0.71(+0.97%) |
Feb 08, 2021 | 72.86 | 72.92 | 72.86 | 72.92 | 1,125 | +0.17(+0.23%) |
Feb 05, 2021 | 72.74 | 72.75 | 72.72 | 72.75 | 1,526 | +0.49(+0.67%) |
Feb 04, 2021 | 72.06 | 72.26 | 72.06 | 72.26 | 1,384 | -0.13(-0.18%) |
Feb 03, 2021 | 72.46 | 72.46 | 72.39 | 72.39 | 382 | +0.42(+0.59%) |
Feb 02, 2021 | 72.01 | 72.01 | 71.97 | 71.97 | 246 | +0.85(+1.19%) |