Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.82 | 67.59 | 64.38 | 64.38 | 13,058 | +0.03(+0.05%) |
Apr 29, 2021 | 66.38 | 66.38 | 63.85 | 64.35 | 7,931 | -0.58(-0.90%) |
Apr 28, 2021 | 65.74 | 66.05 | 64.67 | 64.94 | 9,098 | -0.99(-1.50%) |
Apr 27, 2021 | 64.20 | 67.40 | 64.20 | 65.93 | 7,853 | +1.73(+2.70%) |
Apr 26, 2021 | 63.92 | 65.55 | 63.92 | 64.20 | 7,265 | +0.54(+0.86%) |
Apr 23, 2021 | 66.33 | 66.83 | 63.65 | 63.65 | 7,711 | -0.22(-0.35%) |
Apr 22, 2021 | 64.92 | 65.85 | 63.34 | 63.88 | 9,298 | -1.09(-1.68%) |
Apr 21, 2021 | 65.29 | 65.97 | 64.48 | 64.96 | 5,573 | -0.89(-1.36%) |
Apr 20, 2021 | 66.74 | 67.10 | 65.30 | 65.86 | 5,218 | -0.53(-0.81%) |
Apr 19, 2021 | 66.08 | 68.03 | 65.26 | 66.39 | 9,141 | +0.23(+0.35%) |
Apr 16, 2021 | 66.98 | 67.89 | 66.16 | 66.16 | 8,226 | +0.01(+0.01%) |
Apr 15, 2021 | 66.25 | 66.86 | 65.83 | 66.15 | 3,369 | +0.48(+0.73%) |
Apr 14, 2021 | 66.08 | 67.28 | 65.67 | 65.67 | 4,479 | +0.73(+1.12%) |
Apr 13, 2021 | 65.16 | 65.72 | 64.47 | 64.94 | 4,787 | +0.22(+0.35%) |
Apr 12, 2021 | 64.59 | 66.13 | 64.48 | 64.72 | 2,849 | -0.49(-0.75%) |
Apr 09, 2021 | 65.03 | 66.12 | 65.03 | 65.21 | 4,010 | -0.88(-1.32%) |
Apr 08, 2021 | 65.12 | 66.08 | 64.58 | 66.08 | 6,711 | +1.56(+2.41%) |
Apr 07, 2021 | 65.18 | 65.81 | 64.51 | 64.53 | 7,380 | -0.83(-1.26%) |
Apr 06, 2021 | 66.16 | 67.05 | 65.20 | 65.35 | 4,195 | -1.29(-1.94%) |
Apr 05, 2021 | 67.48 | 69.05 | 66.55 | 66.65 | 3,157 | -0.71(-1.05%) |
Apr 01, 2021 | 67.10 | 67.77 | 67.10 | 67.36 | 5,758 | +0.50(+0.74%) |
Mar 31, 2021 | 67.39 | 67.65 | 66.16 | 66.86 | 22,313 | +0.24(+0.36%) |
Mar 30, 2021 | 65.67 | 67.39 | 64.88 | 66.62 | 9,677 | +1.54(+2.37%) |
Mar 29, 2021 | 66.63 | 67.21 | 64.97 | 65.08 | 11,868 | -1.39(-2.09%) |
Mar 26, 2021 | 65.42 | 67.90 | 65.42 | 66.46 | 7,940 | +1.68(+2.59%) |
Mar 25, 2021 | 62.84 | 65.43 | 62.62 | 64.78 | 7,316 | +1.44(+2.28%) |
Mar 24, 2021 | 66.30 | 66.30 | 62.50 | 63.34 | 10,942 | -0.80(-1.25%) |
Mar 23, 2021 | 65.50 | 66.74 | 64.06 | 64.14 | 18,097 | -1.32(-2.01%) |
Mar 22, 2021 | 64.82 | 68.17 | 64.36 | 65.46 | 13,259 | +0.69(+1.06%) |
Mar 19, 2021 | 70.32 | 70.32 | 64.16 | 64.78 | 34,753 | -6.25(-8.81%) |
Mar 18, 2021 | 73.65 | 73.65 | 70.06 | 71.03 | 5,291 | -1.62(-2.23%) |
Mar 17, 2021 | 70.30 | 73.21 | 68.04 | 72.65 | 14,252 | +1.53(+2.15%) |
Mar 16, 2021 | 70.97 | 71.25 | 70.48 | 71.12 | 9,672 | -0.57(-0.80%) |
Mar 15, 2021 | 71.70 | 71.70 | 70.54 | 71.69 | 9,395 | -0.01(-0.01%) |
Mar 12, 2021 | 71.48 | 73.91 | 70.87 | 71.70 | 16,087 | +0.39(+0.54%) |
Mar 11, 2021 | 69.28 | 71.32 | 68.18 | 71.31 | 14,970 | +2.61(+3.80%) |
Mar 10, 2021 | 66.31 | 69.57 | 66.30 | 68.70 | 13,477 | +3.33(+5.09%) |
Mar 09, 2021 | 64.56 | 66.78 | 63.19 | 65.38 | 9,377 | +1.02(+1.58%) |
Mar 08, 2021 | 66.91 | 67.87 | 63.89 | 64.36 | 17,554 | -3.03(-4.49%) |
Mar 05, 2021 | 74.53 | 74.53 | 60.12 | 67.38 | 45,891 | -6.97(-9.38%) |
Mar 04, 2021 | 74.91 | 75.15 | 73.76 | 74.36 | 8,172 | -0.55(-0.74%) |
Mar 03, 2021 | 77.97 | 79.96 | 74.78 | 74.91 | 8,893 | -1.70(-2.22%) |
Mar 02, 2021 | 75.98 | 77.55 | 74.67 | 76.61 | 9,604 | +1.22(+1.62%) |
Mar 01, 2021 | 72.90 | 76.67 | 72.46 | 75.38 | 20,536 | +4.25(+5.97%) |
Feb 26, 2021 | 74.84 | 75.00 | 71.14 | 71.14 | 10,312 | -2.66(-3.60%) |
Feb 25, 2021 | 75.02 | 75.02 | 70.86 | 73.79 | 14,558 | -2.15(-2.83%) |
Feb 24, 2021 | 69.58 | 76.61 | 69.53 | 75.95 | 36,295 | +6.71(+9.69%) |
Feb 23, 2021 | 66.71 | 70.73 | 66.06 | 69.24 | 13,840 | +3.02(+4.55%) |
Feb 22, 2021 | 65.97 | 67.27 | 65.75 | 66.22 | 10,918 | -0.11(-0.16%) |
Feb 19, 2021 | 65.59 | 68.52 | 65.59 | 66.33 | 23,512 | +1.69(+2.61%) |
Feb 18, 2021 | 64.00 | 65.11 | 63.90 | 64.64 | 3,027 | +0.59(+0.92%) |
Feb 17, 2021 | 63.50 | 64.06 | 63.13 | 64.05 | 12,632 | +0.66(+1.04%) |
Feb 16, 2021 | 65.07 | 66.06 | 62.59 | 63.39 | 29,015 | -1.48(-2.29%) |
Feb 12, 2021 | 66.12 | 66.44 | 63.91 | 64.87 | 11,034 | -1.36(-2.05%) |
Feb 11, 2021 | 66.31 | 67.79 | 65.79 | 66.23 | 14,698 | +1.16(+1.79%) |
Feb 10, 2021 | 69.66 | 70.27 | 65.07 | 65.07 | 25,594 | -3.96(-5.73%) |
Feb 09, 2021 | 69.21 | 70.30 | 68.95 | 69.02 | 9,863 | -0.55(-0.79%) |
Feb 08, 2021 | 68.37 | 69.82 | 68.37 | 69.58 | 18,605 | +1.20(+1.76%) |
Feb 05, 2021 | 69.82 | 69.82 | 67.01 | 68.37 | 5,053 | +1.32(+1.97%) |
Feb 04, 2021 | 68.56 | 70.03 | 66.76 | 67.05 | 4,859 | -0.58(-0.86%) |
Feb 03, 2021 | 69.18 | 71.27 | 67.47 | 67.64 | 8,629 | -2.03(-2.91%) |
Feb 02, 2021 | 67.25 | 72.72 | 66.91 | 69.66 | 27,903 | +3.86(+5.87%) |