Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.32 | 71.79 | 70.82 | 71.07 | 421,273 | -0.79(-1.10%) |
Apr 29, 2021 | 72.11 | 72.38 | 71.13 | 71.86 | 537,544 | +0.58(+0.82%) |
Apr 28, 2021 | 70.56 | 71.45 | 70.56 | 71.28 | 518,977 | +0.76(+1.08%) |
Apr 27, 2021 | 70.12 | 70.58 | 69.87 | 70.52 | 561,281 | +0.57(+0.82%) |
Apr 26, 2021 | 69.64 | 70.37 | 69.60 | 69.94 | 582,302 | +0.69(+1.00%) |
Apr 23, 2021 | 68.17 | 69.52 | 67.80 | 69.25 | 631,653 | +1.33(+1.95%) |
Apr 22, 2021 | 68.89 | 69.03 | 67.75 | 67.93 | 937,671 | -0.73(-1.06%) |
Apr 21, 2021 | 66.70 | 68.72 | 66.22 | 68.66 | 1,221,335 | +1.54(+2.29%) |
Apr 20, 2021 | 68.58 | 68.58 | 66.47 | 67.12 | 970,487 | -1.86(-2.70%) |
Apr 19, 2021 | 69.40 | 69.71 | 68.65 | 68.98 | 957,184 | -0.50(-0.72%) |
Apr 16, 2021 | 69.91 | 70.22 | 69.25 | 69.48 | 514,866 | +0.09(+0.13%) |
Apr 15, 2021 | 70.09 | 70.09 | 68.92 | 69.39 | 751,831 | -0.24(-0.35%) |
Apr 14, 2021 | 68.94 | 70.41 | 68.93 | 69.63 | 940,576 | +0.88(+1.28%) |
Apr 13, 2021 | 69.15 | 69.15 | 68.10 | 68.76 | 467,302 | -0.60(-0.87%) |
Apr 12, 2021 | 69.38 | 69.66 | 68.89 | 69.36 | 663,311 | -0.01(-0.01%) |
Apr 09, 2021 | 69.27 | 69.46 | 68.90 | 69.37 | 1,346,021 | +0.23(+0.34%) |
Apr 08, 2021 | 69.23 | 69.23 | 68.11 | 69.14 | 954,727 | -0.16(-0.22%) |
Apr 07, 2021 | 69.51 | 69.73 | 68.86 | 69.29 | 959,924 | -0.01(-0.01%) |
Apr 06, 2021 | 69.24 | 69.93 | 69.14 | 69.30 | 1,067,489 | +0.14(+0.20%) |
Apr 05, 2021 | 69.79 | 69.79 | 69.02 | 69.16 | 1,863,858 | +0.16(+0.23%) |
Apr 01, 2021 | 68.10 | 69.01 | 67.99 | 69.01 | 1,060,007 | +1.26(+1.86%) |
Mar 31, 2021 | 68.12 | 68.25 | 67.49 | 67.75 | 1,010,654 | -0.12(-0.17%) |
Mar 30, 2021 | 66.84 | 68.07 | 66.62 | 67.87 | 1,054,803 | +1.12(+1.68%) |
Mar 29, 2021 | 67.65 | 67.70 | 66.16 | 66.75 | 2,209,936 | -1.30(-1.90%) |
Mar 26, 2021 | 67.55 | 68.09 | 66.63 | 68.04 | 2,349,585 | +1.44(+2.17%) |
Mar 25, 2021 | 64.45 | 66.78 | 63.88 | 66.60 | 2,363,663 | +1.41(+2.17%) |
Mar 24, 2021 | 66.01 | 67.12 | 65.19 | 65.19 | 3,495,250 | +0.07(+0.10%) |
Mar 23, 2021 | 66.69 | 66.98 | 64.78 | 65.12 | 2,354,918 | -2.29(-3.40%) |
Mar 22, 2021 | 68.09 | 68.09 | 67.10 | 67.41 | 1,131,957 | -0.83(-1.22%) |
Mar 19, 2021 | 68.25 | 68.98 | 67.06 | 68.24 | 1,261,619 | -0.16(-0.23%) |
Mar 18, 2021 | 69.72 | 70.58 | 68.14 | 68.40 | 641,792 | -1.59(-2.28%) |
Mar 17, 2021 | 68.87 | 69.99 | 68.32 | 69.99 | 933,499 | +1.18(+1.71%) |
Mar 16, 2021 | 70.35 | 70.35 | 68.61 | 68.82 | 1,371,408 | -1.78(-2.52%) |
Mar 15, 2021 | 70.40 | 70.64 | 69.53 | 70.60 | 1,100,725 | +0.52(+0.74%) |
Mar 12, 2021 | 69.58 | 70.08 | 69.53 | 70.08 | 873,405 | +0.74(+1.07%) |
Mar 11, 2021 | 69.15 | 70.07 | 68.64 | 69.34 | 1,256,488 | +0.67(+0.98%) |
Mar 10, 2021 | 68.01 | 68.89 | 67.68 | 68.67 | 1,665,648 | +1.15(+1.70%) |
Mar 09, 2021 | 68.53 | 68.58 | 67.09 | 67.52 | 1,091,864 | -0.60(-0.88%) |
Mar 08, 2021 | 68.19 | 69.19 | 67.84 | 68.13 | 2,456,686 | +0.48(+0.70%) |
Mar 05, 2021 | 67.23 | 67.81 | 64.25 | 67.65 | 1,757,813 | +1.61(+2.44%) |
Mar 04, 2021 | 67.01 | 67.33 | 64.25 | 66.04 | 2,680,726 | -0.80(-1.19%) |
Mar 03, 2021 | 66.65 | 68.17 | 66.65 | 66.83 | 2,125,651 | +0.52(+0.78%) |
Mar 02, 2021 | 66.77 | 67.16 | 66.18 | 66.32 | 1,875,770 | -0.28(-0.42%) |
Mar 01, 2021 | 66.37 | 67.11 | 66.23 | 66.60 | 7,096,094 | +1.62(+2.50%) |
Feb 26, 2021 | 65.28 | 65.72 | 63.54 | 64.98 | 791,340 | -0.38(-0.58%) |
Feb 25, 2021 | 68.10 | 68.13 | 64.96 | 65.36 | 1,105,505 | -2.27(-3.35%) |
Feb 24, 2021 | 65.79 | 67.80 | 65.64 | 67.62 | 1,176,380 | +2.15(+3.28%) |
Feb 23, 2021 | 65.03 | 65.70 | 63.09 | 65.47 | 1,109,731 | +0.53(+0.81%) |
Feb 22, 2021 | 63.70 | 65.76 | 63.61 | 64.95 | 1,315,946 | +1.27(+2.00%) |
Feb 19, 2021 | 62.48 | 63.91 | 62.41 | 63.67 | 504,421 | +1.81(+2.92%) |
Feb 18, 2021 | 62.56 | 62.59 | 61.49 | 61.86 | 161,562 | -1.06(-1.68%) |
Feb 17, 2021 | 62.89 | 63.21 | 62.24 | 62.92 | 450,058 | -0.09(-0.14%) |
Feb 16, 2021 | 62.58 | 63.19 | 62.47 | 63.01 | 1,662,699 | +1.33(+2.16%) |
Feb 12, 2021 | 60.77 | 61.75 | 60.77 | 61.68 | 493,315 | +0.64(+1.05%) |
Feb 11, 2021 | 61.18 | 61.51 | 60.16 | 61.04 | 167,104 | -0.13(-0.21%) |
Feb 10, 2021 | 60.99 | 61.48 | 60.37 | 61.16 | 253,312 | +0.47(+0.77%) |
Feb 09, 2021 | 60.84 | 60.98 | 60.28 | 60.70 | 227,172 | -0.49(-0.79%) |
Feb 08, 2021 | 60.09 | 61.18 | 60.03 | 61.18 | 225,942 | +1.61(+2.71%) |
Feb 05, 2021 | 59.88 | 60.14 | 59.49 | 59.57 | 350,678 | +0.30(+0.51%) |
Feb 04, 2021 | 58.36 | 59.33 | 58.34 | 59.27 | 315,802 | +1.28(+2.21%) |
Feb 03, 2021 | 57.00 | 58.09 | 56.97 | 57.98 | 259,838 | +1.19(+2.09%) |
Feb 02, 2021 | 56.78 | 57.28 | 56.40 | 56.80 | 224,523 | +1.10(+1.97%) |