Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.40 | 74.94 | 73.43 | 74.55 | 142,054 | -0.58(-0.77%) |
Apr 29, 2021 | 75.85 | 76.59 | 74.29 | 75.13 | 74,419 | -0.67(-0.88%) |
Apr 28, 2021 | 76.51 | 76.80 | 74.58 | 75.79 | 126,333 | +1.33(+1.78%) |
Apr 27, 2021 | 74.87 | 76.86 | 71.27 | 74.47 | 228,967 | +2.42(+3.35%) |
Apr 26, 2021 | 71.76 | 73.57 | 71.76 | 72.05 | 123,082 | +0.31(+0.43%) |
Apr 23, 2021 | 70.72 | 72.42 | 70.62 | 71.74 | 81,345 | +1.42(+2.02%) |
Apr 22, 2021 | 71.70 | 71.78 | 70.14 | 70.32 | 68,546 | -1.23(-1.72%) |
Apr 21, 2021 | 69.22 | 71.68 | 69.01 | 71.55 | 101,092 | +2.10(+3.03%) |
Apr 20, 2021 | 70.30 | 70.81 | 68.74 | 69.45 | 90,404 | -1.27(-1.80%) |
Apr 19, 2021 | 70.62 | 70.83 | 69.44 | 70.72 | 91,894 | -0.03(-0.04%) |
Apr 16, 2021 | 72.01 | 72.22 | 70.01 | 70.75 | 74,633 | -1.23(-1.71%) |
Apr 15, 2021 | 71.15 | 72.05 | 70.29 | 71.98 | 73,437 | +1.23(+1.74%) |
Apr 14, 2021 | 68.66 | 71.08 | 68.66 | 70.75 | 121,654 | +1.07(+1.53%) |
Apr 13, 2021 | 68.64 | 69.78 | 68.64 | 69.69 | 99,999 | -0.01(-0.01%) |
Apr 12, 2021 | 69.08 | 69.91 | 68.90 | 69.69 | 52,166 | +0.86(+1.25%) |
Apr 09, 2021 | 67.08 | 68.95 | 66.83 | 68.84 | 109,896 | +1.51(+2.24%) |
Apr 08, 2021 | 67.25 | 67.65 | 66.59 | 67.33 | 96,096 | +0.05(+0.07%) |
Apr 07, 2021 | 68.27 | 68.92 | 66.81 | 67.28 | 141,145 | -0.77(-1.13%) |
Apr 06, 2021 | 68.98 | 69.48 | 67.87 | 68.05 | 120,814 | -0.93(-1.35%) |
Apr 05, 2021 | 68.79 | 69.13 | 68.15 | 68.98 | 52,795 | +0.65(+0.95%) |
Apr 01, 2021 | 67.56 | 68.40 | 66.51 | 68.33 | 96,572 | +1.32(+1.97%) |
Mar 31, 2021 | 67.68 | 68.48 | 66.63 | 67.01 | 187,556 | -0.34(-0.50%) |
Mar 30, 2021 | 66.40 | 67.42 | 65.93 | 67.35 | 125,637 | +1.02(+1.53%) |
Mar 29, 2021 | 69.36 | 69.36 | 66.06 | 66.33 | 113,589 | -1.63(-2.39%) |
Mar 26, 2021 | 68.80 | 68.80 | 66.95 | 67.96 | 123,457 | +0.74(+1.10%) |
Mar 25, 2021 | 66.11 | 67.67 | 65.12 | 67.22 | 95,808 | +1.19(+1.80%) |
Mar 24, 2021 | 67.19 | 68.06 | 66.02 | 66.03 | 115,776 | -0.56(-0.84%) |
Mar 23, 2021 | 68.45 | 69.01 | 66.31 | 66.59 | 105,804 | -2.54(-3.68%) |
Mar 22, 2021 | 70.60 | 71.84 | 68.80 | 69.14 | 79,227 | -1.05(-1.49%) |
Mar 19, 2021 | 71.29 | 72.04 | 69.91 | 70.18 | 363,257 | -1.10(-1.54%) |
Mar 18, 2021 | 70.96 | 73.14 | 70.83 | 71.28 | 105,211 | +0.35(+0.49%) |
Mar 17, 2021 | 69.86 | 71.15 | 69.46 | 70.93 | 78,385 | +0.86(+1.22%) |
Mar 16, 2021 | 70.79 | 70.79 | 69.47 | 70.07 | 58,075 | -0.95(-1.33%) |
Mar 15, 2021 | 71.03 | 71.06 | 69.36 | 71.02 | 79,988 | -0.15(-0.21%) |
Mar 12, 2021 | 70.09 | 71.39 | 70.09 | 71.17 | 93,895 | +1.10(+1.57%) |
Mar 11, 2021 | 69.73 | 70.85 | 68.56 | 70.07 | 140,222 | +0.73(+1.05%) |
Mar 10, 2021 | 67.15 | 69.42 | 67.09 | 69.35 | 104,632 | +1.99(+2.95%) |
Mar 09, 2021 | 68.05 | 68.44 | 66.92 | 67.36 | 124,808 | -0.38(-0.56%) |
Mar 08, 2021 | 67.07 | 68.37 | 66.87 | 67.74 | 179,429 | +0.92(+1.37%) |
Mar 05, 2021 | 66.66 | 67.12 | 64.95 | 66.82 | 122,154 | +1.17(+1.78%) |
Mar 04, 2021 | 66.56 | 67.45 | 65.03 | 65.65 | 166,813 | -0.87(-1.31%) |
Mar 03, 2021 | 66.50 | 67.99 | 66.26 | 66.52 | 103,099 | +0.43(+0.65%) |
Mar 02, 2021 | 67.74 | 67.88 | 66.07 | 66.09 | 60,575 | -1.50(-2.21%) |
Mar 01, 2021 | 66.59 | 68.02 | 66.44 | 67.59 | 61,711 | +2.20(+3.36%) |
Feb 26, 2021 | 66.22 | 66.78 | 64.75 | 65.39 | 107,724 | -0.36(-0.55%) |
Feb 25, 2021 | 67.61 | 67.61 | 65.49 | 65.75 | 82,001 | -1.91(-2.82%) |
Feb 24, 2021 | 67.20 | 67.90 | 66.55 | 67.66 | 78,932 | +0.78(+1.16%) |
Feb 23, 2021 | 67.42 | 67.84 | 66.03 | 66.88 | 111,988 | -0.82(-1.21%) |
Feb 22, 2021 | 66.70 | 68.06 | 66.38 | 67.70 | 135,479 | +0.89(+1.33%) |
Feb 19, 2021 | 66.57 | 67.12 | 65.32 | 66.81 | 128,768 | +0.41(+0.62%) |
Feb 18, 2021 | 67.41 | 67.90 | 66.31 | 66.40 | 198,004 | -0.30(-0.45%) |
Feb 17, 2021 | 68.23 | 68.85 | 65.22 | 66.70 | 240,762 | +2.73(+4.27%) |
Feb 16, 2021 | 64.96 | 65.82 | 63.65 | 63.97 | 169,025 | -0.59(-0.91%) |
Feb 12, 2021 | 64.43 | 64.93 | 63.89 | 64.56 | 96,902 | -0.26(-0.40%) |
Feb 11, 2021 | 63.42 | 64.82 | 63.13 | 64.81 | 122,222 | +1.51(+2.38%) |
Feb 10, 2021 | 64.84 | 64.84 | 62.91 | 63.31 | 66,728 | -1.00(-1.55%) |
Feb 09, 2021 | 64.42 | 65.08 | 63.78 | 64.31 | 84,379 | +0.04(+0.06%) |
Feb 08, 2021 | 62.56 | 64.52 | 62.26 | 64.27 | 67,969 | +2.30(+3.70%) |
Feb 05, 2021 | 62.27 | 62.27 | 60.77 | 61.97 | 81,469 | +0.45(+0.73%) |
Feb 04, 2021 | 60.75 | 61.67 | 60.67 | 61.52 | 97,629 | +0.93(+1.53%) |
Feb 03, 2021 | 60.84 | 60.84 | 59.81 | 60.59 | 81,445 | +0.00(+0.00%) |
Feb 02, 2021 | 59.01 | 60.66 | 58.86 | 60.59 | 88,865 | +1.77(+3.00%) |