Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.36 | 71.83 | 70.86 | 71.11 | 421,042 | -0.79(-1.10%) |
Apr 29, 2021 | 72.15 | 72.42 | 71.17 | 71.90 | 537,249 | +0.58(+0.82%) |
Apr 28, 2021 | 70.60 | 71.49 | 70.60 | 71.32 | 518,693 | +0.76(+1.08%) |
Apr 27, 2021 | 70.16 | 70.62 | 69.90 | 70.56 | 560,973 | +0.58(+0.82%) |
Apr 26, 2021 | 69.68 | 70.41 | 69.63 | 69.98 | 581,982 | +0.69(+1.00%) |
Apr 23, 2021 | 68.21 | 69.55 | 67.84 | 69.29 | 631,306 | +1.33(+1.95%) |
Apr 22, 2021 | 68.93 | 69.07 | 67.79 | 67.96 | 937,157 | -0.73(-1.06%) |
Apr 21, 2021 | 66.74 | 68.75 | 66.26 | 68.70 | 1,220,666 | +1.54(+2.29%) |
Apr 20, 2021 | 68.62 | 68.62 | 66.50 | 67.16 | 969,955 | -1.86(-2.70%) |
Apr 19, 2021 | 69.44 | 69.74 | 68.69 | 69.02 | 956,659 | -0.50(-0.72%) |
Apr 16, 2021 | 69.94 | 70.26 | 69.29 | 69.51 | 514,584 | +0.09(+0.13%) |
Apr 15, 2021 | 70.13 | 70.13 | 68.96 | 69.43 | 751,419 | -0.24(-0.35%) |
Apr 14, 2021 | 68.98 | 70.45 | 68.97 | 69.67 | 940,060 | +0.88(+1.28%) |
Apr 13, 2021 | 69.18 | 69.18 | 68.14 | 68.79 | 467,045 | -0.60(-0.87%) |
Apr 12, 2021 | 69.42 | 69.70 | 68.92 | 69.40 | 662,947 | -0.01(-0.01%) |
Apr 09, 2021 | 69.31 | 69.50 | 68.93 | 69.41 | 1,345,283 | +0.23(+0.34%) |
Apr 08, 2021 | 69.27 | 69.27 | 68.15 | 69.17 | 954,204 | -0.16(-0.23%) |
Apr 07, 2021 | 69.54 | 69.77 | 68.90 | 69.33 | 959,398 | -0.01(-0.01%) |
Apr 06, 2021 | 69.28 | 69.97 | 69.17 | 69.34 | 1,066,904 | +0.14(+0.20%) |
Apr 05, 2021 | 69.83 | 69.83 | 69.06 | 69.20 | 1,862,836 | +0.16(+0.23%) |
Apr 01, 2021 | 68.14 | 69.05 | 68.02 | 69.05 | 1,059,425 | +1.26(+1.86%) |
Mar 31, 2021 | 68.16 | 68.29 | 67.53 | 67.79 | 1,010,099 | -0.12(-0.17%) |
Mar 30, 2021 | 66.87 | 68.11 | 66.66 | 67.91 | 1,054,224 | +1.12(+1.68%) |
Mar 29, 2021 | 67.69 | 67.74 | 66.20 | 66.78 | 2,208,724 | -1.30(-1.90%) |
Mar 26, 2021 | 67.58 | 68.13 | 66.67 | 68.08 | 2,348,296 | +1.44(+2.17%) |
Mar 25, 2021 | 64.48 | 66.81 | 63.92 | 66.64 | 2,362,366 | +1.41(+2.17%) |
Mar 24, 2021 | 66.04 | 67.16 | 65.22 | 65.22 | 3,493,334 | +0.07(+0.10%) |
Mar 23, 2021 | 66.73 | 67.02 | 64.82 | 65.16 | 2,353,627 | -2.29(-3.40%) |
Mar 22, 2021 | 68.13 | 68.13 | 67.14 | 67.45 | 1,131,336 | -0.83(-1.22%) |
Mar 19, 2021 | 68.29 | 69.02 | 67.09 | 68.28 | 1,260,928 | -0.16(-0.23%) |
Mar 18, 2021 | 69.76 | 70.62 | 68.17 | 68.44 | 641,441 | -1.60(-2.28%) |
Mar 17, 2021 | 68.90 | 70.03 | 68.36 | 70.03 | 932,988 | +1.18(+1.71%) |
Mar 16, 2021 | 70.39 | 70.39 | 68.65 | 68.85 | 1,370,657 | -1.78(-2.52%) |
Mar 15, 2021 | 70.44 | 70.67 | 69.56 | 70.64 | 1,100,123 | +0.52(+0.74%) |
Mar 12, 2021 | 69.61 | 70.12 | 69.56 | 70.12 | 872,926 | +0.74(+1.07%) |
Mar 11, 2021 | 69.19 | 70.11 | 68.68 | 69.38 | 1,255,800 | +0.67(+0.98%) |
Mar 10, 2021 | 68.05 | 68.93 | 67.72 | 68.71 | 1,664,736 | +1.15(+1.70%) |
Mar 09, 2021 | 68.56 | 68.62 | 67.12 | 67.56 | 1,091,266 | -0.60(-0.88%) |
Mar 08, 2021 | 68.23 | 69.22 | 67.88 | 68.16 | 2,455,340 | +0.48(+0.70%) |
Mar 05, 2021 | 67.27 | 67.84 | 64.29 | 67.69 | 1,756,851 | +1.62(+2.44%) |
Mar 04, 2021 | 67.04 | 67.37 | 64.28 | 66.07 | 2,679,258 | -0.80(-1.19%) |
Mar 03, 2021 | 66.68 | 68.20 | 66.68 | 66.87 | 2,124,488 | +0.52(+0.78%) |
Mar 02, 2021 | 66.80 | 67.20 | 66.22 | 66.35 | 1,874,743 | -0.28(-0.42%) |
Mar 01, 2021 | 66.40 | 67.14 | 66.27 | 66.64 | 7,092,208 | +1.62(+2.50%) |
Feb 26, 2021 | 65.31 | 65.75 | 63.57 | 65.01 | 790,906 | -0.38(-0.58%) |
Feb 25, 2021 | 68.13 | 68.16 | 64.99 | 65.39 | 1,104,900 | -2.27(-3.35%) |
Feb 24, 2021 | 65.83 | 67.83 | 65.67 | 67.66 | 1,175,736 | +2.15(+3.28%) |
Feb 23, 2021 | 65.07 | 65.73 | 63.12 | 65.51 | 1,109,123 | +0.53(+0.81%) |
Feb 22, 2021 | 63.74 | 65.80 | 63.65 | 64.98 | 1,315,226 | +1.27(+2.00%) |
Feb 19, 2021 | 62.51 | 63.94 | 62.44 | 63.71 | 504,145 | +1.81(+2.92%) |
Feb 18, 2021 | 62.60 | 62.63 | 61.53 | 61.90 | 161,474 | -1.06(-1.68%) |
Feb 17, 2021 | 62.92 | 63.24 | 62.28 | 62.96 | 449,811 | -0.09(-0.14%) |
Feb 16, 2021 | 62.62 | 63.22 | 62.50 | 63.05 | 1,661,789 | +1.33(+2.16%) |
Feb 12, 2021 | 60.80 | 61.78 | 60.80 | 61.71 | 493,044 | +0.64(+1.05%) |
Feb 11, 2021 | 61.22 | 61.55 | 60.20 | 61.07 | 167,013 | -0.13(-0.21%) |
Feb 10, 2021 | 61.02 | 61.51 | 60.40 | 61.20 | 253,173 | +0.47(+0.77%) |
Feb 09, 2021 | 60.88 | 61.02 | 60.31 | 60.73 | 227,048 | -0.49(-0.79%) |
Feb 08, 2021 | 60.13 | 61.22 | 60.06 | 61.22 | 225,819 | +1.62(+2.71%) |
Feb 05, 2021 | 59.91 | 60.17 | 59.52 | 59.60 | 350,486 | +0.30(+0.51%) |
Feb 04, 2021 | 58.40 | 59.36 | 58.38 | 59.30 | 315,629 | +1.28(+2.21%) |
Feb 03, 2021 | 57.03 | 58.12 | 57.00 | 58.02 | 259,695 | +1.19(+2.09%) |
Feb 02, 2021 | 56.81 | 57.32 | 56.43 | 56.83 | 224,400 | +1.10(+1.97%) |