Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.71 | 67.48 | 64.28 | 64.28 | 13,079 | +0.03(+0.05%) |
Apr 29, 2021 | 66.27 | 66.27 | 63.75 | 64.25 | 7,944 | -0.58(-0.90%) |
Apr 28, 2021 | 65.64 | 65.95 | 64.57 | 64.83 | 9,112 | -0.99(-1.50%) |
Apr 27, 2021 | 64.09 | 67.29 | 64.09 | 65.82 | 7,866 | +1.73(+2.70%) |
Apr 26, 2021 | 63.82 | 65.44 | 63.82 | 64.09 | 7,277 | +0.54(+0.86%) |
Apr 23, 2021 | 66.22 | 66.72 | 63.55 | 63.55 | 7,724 | -0.22(-0.35%) |
Apr 22, 2021 | 64.81 | 65.74 | 63.24 | 63.77 | 9,313 | -1.09(-1.68%) |
Apr 21, 2021 | 65.19 | 65.86 | 64.37 | 64.86 | 5,582 | -0.89(-1.36%) |
Apr 20, 2021 | 66.64 | 67.00 | 65.20 | 65.75 | 5,226 | -0.53(-0.81%) |
Apr 19, 2021 | 65.98 | 67.92 | 65.15 | 66.29 | 9,155 | +0.23(+0.35%) |
Apr 16, 2021 | 66.87 | 67.78 | 66.05 | 66.05 | 8,239 | +0.01(+0.01%) |
Apr 15, 2021 | 66.14 | 66.75 | 65.73 | 66.04 | 3,375 | +0.48(+0.73%) |
Apr 14, 2021 | 65.98 | 67.17 | 65.57 | 65.57 | 4,486 | +0.73(+1.12%) |
Apr 13, 2021 | 65.05 | 65.62 | 64.36 | 64.84 | 4,795 | +0.22(+0.35%) |
Apr 12, 2021 | 64.49 | 66.03 | 64.37 | 64.62 | 2,853 | -0.49(-0.75%) |
Apr 09, 2021 | 64.93 | 66.01 | 64.93 | 65.10 | 4,016 | -0.87(-1.32%) |
Apr 08, 2021 | 65.02 | 65.98 | 64.47 | 65.98 | 6,722 | +1.55(+2.41%) |
Apr 07, 2021 | 65.07 | 65.70 | 64.40 | 64.42 | 7,392 | -0.83(-1.26%) |
Apr 06, 2021 | 66.05 | 66.94 | 65.09 | 65.25 | 4,202 | -1.29(-1.94%) |
Apr 05, 2021 | 67.37 | 68.94 | 66.44 | 66.54 | 3,162 | -0.71(-1.05%) |
Apr 01, 2021 | 67.00 | 67.67 | 67.00 | 67.25 | 5,767 | +0.50(+0.74%) |
Mar 31, 2021 | 67.29 | 67.54 | 66.05 | 66.75 | 22,349 | +0.24(+0.36%) |
Mar 30, 2021 | 65.56 | 67.28 | 64.78 | 66.51 | 9,692 | +1.54(+2.37%) |
Mar 29, 2021 | 66.52 | 67.10 | 64.86 | 64.97 | 11,887 | -1.38(-2.09%) |
Mar 26, 2021 | 65.32 | 67.79 | 65.31 | 66.36 | 7,953 | +1.67(+2.59%) |
Mar 25, 2021 | 62.73 | 65.33 | 62.52 | 64.68 | 7,328 | +1.44(+2.28%) |
Mar 24, 2021 | 66.19 | 66.19 | 62.40 | 63.24 | 10,960 | -0.80(-1.25%) |
Mar 23, 2021 | 65.40 | 66.63 | 63.95 | 64.04 | 18,126 | -1.32(-2.01%) |
Mar 22, 2021 | 64.72 | 68.06 | 64.26 | 65.36 | 13,281 | +0.69(+1.06%) |
Mar 19, 2021 | 70.21 | 70.21 | 64.06 | 64.67 | 34,809 | -6.24(-8.81%) |
Mar 18, 2021 | 73.53 | 73.53 | 69.95 | 70.92 | 5,299 | -1.62(-2.23%) |
Mar 17, 2021 | 70.19 | 73.09 | 67.93 | 72.53 | 14,274 | +1.53(+2.15%) |
Mar 16, 2021 | 70.86 | 71.14 | 70.36 | 71.00 | 9,687 | -0.57(-0.80%) |
Mar 15, 2021 | 71.58 | 71.58 | 70.43 | 71.57 | 9,410 | -0.01(-0.01%) |
Mar 12, 2021 | 71.36 | 73.79 | 70.76 | 71.58 | 16,113 | +0.39(+0.54%) |
Mar 11, 2021 | 69.17 | 71.21 | 68.07 | 71.20 | 14,994 | +2.60(+3.80%) |
Mar 10, 2021 | 66.20 | 69.45 | 66.19 | 68.59 | 13,499 | +3.32(+5.09%) |
Mar 09, 2021 | 64.46 | 66.67 | 63.09 | 65.27 | 9,392 | +1.02(+1.58%) |
Mar 08, 2021 | 66.80 | 67.76 | 63.79 | 64.25 | 17,582 | -3.02(-4.49%) |
Mar 05, 2021 | 74.41 | 74.41 | 60.02 | 67.28 | 45,964 | -6.96(-9.38%) |
Mar 04, 2021 | 74.79 | 75.03 | 73.65 | 74.24 | 8,185 | -0.55(-0.74%) |
Mar 03, 2021 | 77.85 | 79.83 | 74.66 | 74.79 | 8,907 | -1.69(-2.22%) |
Mar 02, 2021 | 75.86 | 77.42 | 74.55 | 76.48 | 9,619 | +1.22(+1.62%) |
Mar 01, 2021 | 72.78 | 76.55 | 72.34 | 75.26 | 20,569 | +4.24(+5.97%) |
Feb 26, 2021 | 74.72 | 74.88 | 71.02 | 71.02 | 10,329 | -2.65(-3.60%) |
Feb 25, 2021 | 74.90 | 74.90 | 70.75 | 73.67 | 14,581 | -2.15(-2.83%) |
Feb 24, 2021 | 69.47 | 76.48 | 69.42 | 75.82 | 36,353 | +6.70(+9.69%) |
Feb 23, 2021 | 66.61 | 70.62 | 65.95 | 69.12 | 13,862 | +3.01(+4.55%) |
Feb 22, 2021 | 65.86 | 67.16 | 65.65 | 66.11 | 10,936 | -0.11(-0.16%) |
Feb 19, 2021 | 65.48 | 68.41 | 65.48 | 66.22 | 23,550 | +1.68(+2.61%) |
Feb 18, 2021 | 63.90 | 65.01 | 63.80 | 64.54 | 3,032 | +0.59(+0.92%) |
Feb 17, 2021 | 63.39 | 63.96 | 63.03 | 63.95 | 12,653 | +0.66(+1.04%) |
Feb 16, 2021 | 64.96 | 65.95 | 62.49 | 63.29 | 29,062 | -1.48(-2.29%) |
Feb 12, 2021 | 66.02 | 66.34 | 63.81 | 64.77 | 11,052 | -1.36(-2.05%) |
Feb 11, 2021 | 66.20 | 67.68 | 65.69 | 66.12 | 14,722 | +1.16(+1.79%) |
Feb 10, 2021 | 69.55 | 70.16 | 64.96 | 64.96 | 25,635 | -3.95(-5.73%) |
Feb 09, 2021 | 69.10 | 70.19 | 68.84 | 68.91 | 9,879 | -0.55(-0.79%) |
Feb 08, 2021 | 68.26 | 69.71 | 68.26 | 69.46 | 18,635 | +1.20(+1.76%) |
Feb 05, 2021 | 69.71 | 69.71 | 66.90 | 68.26 | 5,061 | +1.32(+1.97%) |
Feb 04, 2021 | 68.45 | 69.92 | 66.66 | 66.95 | 4,867 | -0.58(-0.86%) |
Feb 03, 2021 | 69.07 | 71.16 | 67.36 | 67.53 | 8,643 | -2.02(-2.91%) |
Feb 02, 2021 | 67.14 | 72.60 | 66.80 | 69.55 | 27,948 | +3.85(+5.86%) |