Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.19 | 71.34 | 71.04 | 71.15 | 283,954 | -0.22(-0.31%) |
Apr 29, 2021 | 70.83 | 71.47 | 70.81 | 71.38 | 437,485 | +0.70(+0.99%) |
Apr 28, 2021 | 70.93 | 71.00 | 70.54 | 70.67 | 406,023 | -0.25(-0.35%) |
Apr 27, 2021 | 70.85 | 71.04 | 70.65 | 70.92 | 243,661 | +0.19(+0.27%) |
Apr 26, 2021 | 71.15 | 71.15 | 70.66 | 70.73 | 301,093 | -0.47(-0.66%) |
Apr 23, 2021 | 70.86 | 71.44 | 70.75 | 71.20 | 240,165 | +0.38(+0.54%) |
Apr 22, 2021 | 71.12 | 71.30 | 70.68 | 70.82 | 316,837 | -0.37(-0.51%) |
Apr 21, 2021 | 70.80 | 71.28 | 70.80 | 71.18 | 410,410 | +0.53(+0.75%) |
Apr 20, 2021 | 70.23 | 70.74 | 70.21 | 70.65 | 304,232 | +0.00(+0.00%) |
Apr 19, 2021 | 70.79 | 70.85 | 70.43 | 70.65 | 445,787 | -0.15(-0.22%) |
Apr 16, 2021 | 70.83 | 71.02 | 70.75 | 70.81 | 472,217 | +0.35(+0.49%) |
Apr 15, 2021 | 70.00 | 70.48 | 70.00 | 70.46 | 496,505 | +0.80(+1.15%) |
Apr 14, 2021 | 69.82 | 69.88 | 69.57 | 69.66 | 375,675 | -0.13(-0.19%) |
Apr 13, 2021 | 69.83 | 69.92 | 69.57 | 69.80 | 422,266 | -0.13(-0.19%) |
Apr 12, 2021 | 69.63 | 69.93 | 69.49 | 69.93 | 286,523 | +0.27(+0.39%) |
Apr 09, 2021 | 69.27 | 69.72 | 69.26 | 69.66 | 271,265 | +0.40(+0.58%) |
Apr 08, 2021 | 69.39 | 69.39 | 69.18 | 69.26 | 338,535 | +0.19(+0.28%) |
Apr 07, 2021 | 69.22 | 69.40 | 69.05 | 69.07 | 478,102 | -0.30(-0.43%) |
Apr 06, 2021 | 69.33 | 69.56 | 69.23 | 69.37 | 414,573 | -0.12(-0.18%) |
Apr 05, 2021 | 68.78 | 69.66 | 68.78 | 69.49 | 348,902 | +1.09(+1.59%) |
Apr 01, 2021 | 68.14 | 68.45 | 67.93 | 68.41 | 598,697 | +0.32(+0.47%) |
Mar 31, 2021 | 68.10 | 68.35 | 67.95 | 68.09 | 456,326 | +0.13(+0.20%) |
Mar 30, 2021 | 68.33 | 68.36 | 67.84 | 67.95 | 574,173 | -0.56(-0.81%) |
Mar 29, 2021 | 68.02 | 68.62 | 67.93 | 68.51 | 359,448 | +0.35(+0.51%) |
Mar 26, 2021 | 66.78 | 68.21 | 66.78 | 68.16 | 434,253 | +1.45(+2.18%) |
Mar 25, 2021 | 66.25 | 66.76 | 65.89 | 66.71 | 462,625 | +0.45(+0.68%) |
Mar 24, 2021 | 66.31 | 66.79 | 66.22 | 66.26 | 381,253 | +0.06(+0.09%) |
Mar 23, 2021 | 66.33 | 66.73 | 66.01 | 66.20 | 573,823 | -0.10(-0.14%) |
Mar 22, 2021 | 65.72 | 66.41 | 65.72 | 66.30 | 347,868 | +0.58(+0.89%) |
Mar 19, 2021 | 66.03 | 66.11 | 65.52 | 65.71 | 486,394 | -0.19(-0.29%) |
Mar 18, 2021 | 65.84 | 66.36 | 65.73 | 65.91 | 275,974 | -0.41(-0.62%) |
Mar 17, 2021 | 66.24 | 66.44 | 65.95 | 66.32 | 549,773 | +0.02(+0.03%) |
Mar 16, 2021 | 66.45 | 66.51 | 66.19 | 66.30 | 352,829 | -0.02(-0.03%) |
Mar 15, 2021 | 66.07 | 66.39 | 65.70 | 66.32 | 493,873 | +0.34(+0.51%) |
Mar 12, 2021 | 65.79 | 66.01 | 65.62 | 65.98 | 312,503 | +0.14(+0.22%) |
Mar 11, 2021 | 65.68 | 66.24 | 65.61 | 65.84 | 470,826 | +0.46(+0.70%) |
Mar 10, 2021 | 65.12 | 65.63 | 65.02 | 65.38 | 553,515 | +0.48(+0.74%) |
Mar 09, 2021 | 65.01 | 65.45 | 64.87 | 64.90 | 558,695 | +0.45(+0.70%) |
Mar 08, 2021 | 64.60 | 65.46 | 64.36 | 64.45 | 617,857 | +0.10(+0.15%) |
Mar 05, 2021 | 63.40 | 64.49 | 62.86 | 64.35 | 470,842 | +1.40(+2.22%) |
Mar 04, 2021 | 63.70 | 64.07 | 62.34 | 62.95 | 734,159 | -0.86(-1.35%) |
Mar 03, 2021 | 64.49 | 64.55 | 63.82 | 63.82 | 797,362 | -0.74(-1.14%) |
Mar 02, 2021 | 64.89 | 64.95 | 64.42 | 64.55 | 361,960 | -0.26(-0.40%) |
Mar 01, 2021 | 64.25 | 65.13 | 64.25 | 64.81 | 457,265 | +1.10(+1.73%) |
Feb 26, 2021 | 64.52 | 64.72 | 63.66 | 63.71 | 657,258 | -0.47(-0.73%) |
Feb 25, 2021 | 65.02 | 65.21 | 64.02 | 64.18 | 554,435 | -0.94(-1.44%) |
Feb 24, 2021 | 64.75 | 65.29 | 64.44 | 65.12 | 626,772 | +0.31(+0.47%) |
Feb 23, 2021 | 64.64 | 64.99 | 64.20 | 64.81 | 574,499 | +0.01(+0.01%) |
Feb 22, 2021 | 64.89 | 65.06 | 64.67 | 64.80 | 472,767 | -0.45(-0.69%) |
Feb 19, 2021 | 66.07 | 66.07 | 65.23 | 65.25 | 306,344 | -0.61(-0.93%) |
Feb 18, 2021 | 65.44 | 65.91 | 65.28 | 65.87 | 345,991 | +0.02(+0.03%) |
Feb 17, 2021 | 65.29 | 65.85 | 65.27 | 65.85 | 633,524 | +0.24(+0.37%) |
Feb 16, 2021 | 66.00 | 66.08 | 65.50 | 65.61 | 430,778 | -0.24(-0.36%) |
Feb 12, 2021 | 65.44 | 65.91 | 65.44 | 65.85 | 456,229 | +0.32(+0.48%) |
Feb 11, 2021 | 65.64 | 65.74 | 65.26 | 65.53 | 425,387 | +0.05(+0.07%) |
Feb 10, 2021 | 65.87 | 66.05 | 65.23 | 65.48 | 532,630 | -0.18(-0.28%) |
Feb 09, 2021 | 65.36 | 65.76 | 65.32 | 65.67 | 489,899 | +0.28(+0.42%) |
Feb 08, 2021 | 65.44 | 65.44 | 65.11 | 65.39 | 371,379 | +0.47(+0.72%) |
Feb 05, 2021 | 64.80 | 65.04 | 64.78 | 64.92 | 459,986 | +0.55(+0.85%) |
Feb 04, 2021 | 64.18 | 64.41 | 64.02 | 64.37 | 356,869 | +0.32(+0.49%) |
Feb 03, 2021 | 64.30 | 64.32 | 63.87 | 64.06 | 826,643 | -0.19(-0.30%) |
Feb 02, 2021 | 63.98 | 64.60 | 63.86 | 64.25 | 454,541 | +0.71(+1.12%) |