Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.54 | 67.54 | 66.18 | 66.26 | 1,713 | -1.89(-2.77%) |
Apr 29, 2021 | 67.90 | 68.21 | 67.25 | 68.15 | 5,162 | +0.64(+0.95%) |
Apr 28, 2021 | 68.42 | 68.42 | 67.51 | 67.51 | 6,421 | -0.89(-1.31%) |
Apr 27, 2021 | 68.51 | 68.52 | 68.41 | 68.41 | 1,240 | -0.49(-0.72%) |
Apr 26, 2021 | 68.50 | 69.03 | 68.47 | 68.90 | 2,488 | +0.48(+0.71%) |
Apr 23, 2021 | 67.68 | 68.70 | 67.68 | 68.42 | 16,630 | +0.98(+1.45%) |
Apr 22, 2021 | 67.98 | 68.26 | 67.37 | 67.44 | 8,252 | -0.47(-0.70%) |
Apr 21, 2021 | 66.74 | 67.91 | 66.74 | 67.91 | 3,862 | +0.97(+1.45%) |
Apr 20, 2021 | 67.04 | 67.08 | 66.72 | 66.94 | 6,013 | -1.33(-1.95%) |
Apr 19, 2021 | 68.26 | 68.27 | 68.21 | 68.27 | 1,077 | -0.87(-1.26%) |
Apr 16, 2021 | 68.88 | 69.44 | 68.82 | 69.14 | 1,007 | +0.54(+0.79%) |
Apr 15, 2021 | 68.54 | 68.60 | 68.41 | 68.60 | 2,451 | +0.25(+0.36%) |
Apr 14, 2021 | 68.40 | 68.88 | 68.28 | 68.36 | 10,111 | -0.13(-0.19%) |
Apr 13, 2021 | 67.98 | 68.57 | 67.98 | 68.49 | 1,005 | +0.48(+0.70%) |
Apr 12, 2021 | 68.25 | 68.25 | 67.91 | 68.01 | 1,430 | -0.50(-0.73%) |
Apr 09, 2021 | 68.17 | 68.51 | 68.12 | 68.51 | 2,822 | +0.18(+0.27%) |
Apr 08, 2021 | 67.88 | 68.33 | 67.32 | 68.33 | 4,040 | +0.92(+1.36%) |
Apr 07, 2021 | 68.02 | 68.02 | 67.27 | 67.41 | 2,052 | -0.29(-0.44%) |
Apr 06, 2021 | 68.19 | 68.19 | 67.57 | 67.70 | 6,250 | -0.74(-1.09%) |
Apr 05, 2021 | 68.39 | 68.58 | 68.10 | 68.45 | 100,419 | +0.75(+1.10%) |
Apr 01, 2021 | 67.22 | 67.71 | 67.22 | 67.70 | 34,370 | +0.96(+1.44%) |
Mar 31, 2021 | 66.65 | 67.33 | 66.65 | 66.74 | 1,510 | +0.17(+0.25%) |
Mar 30, 2021 | 66.32 | 66.96 | 66.32 | 66.57 | 2,602 | -0.63(-0.93%) |
Mar 29, 2021 | 68.63 | 68.63 | 67.20 | 67.20 | 2,096 | -1.77(-2.57%) |
Mar 26, 2021 | 66.93 | 68.97 | 66.91 | 68.97 | 17,235 | +2.63(+3.96%) |
Mar 25, 2021 | 64.73 | 66.48 | 64.73 | 66.35 | 33,773 | +1.51(+2.33%) |
Mar 24, 2021 | 66.93 | 66.93 | 64.83 | 64.83 | 3,806 | -1.61(-2.43%) |
Mar 23, 2021 | 67.79 | 67.79 | 66.25 | 66.45 | 3,548 | -2.01(-2.94%) |
Mar 22, 2021 | 67.96 | 68.56 | 67.90 | 68.46 | 7,205 | +0.58(+0.85%) |
Mar 19, 2021 | 67.74 | 68.25 | 67.69 | 67.88 | 5,346 | +0.09(+0.14%) |
Mar 18, 2021 | 68.86 | 69.45 | 67.60 | 67.78 | 18,031 | -1.70(-2.45%) |
Mar 17, 2021 | 68.35 | 69.49 | 68.35 | 69.49 | 6,047 | +0.33(+0.48%) |
Mar 16, 2021 | 69.18 | 69.39 | 68.84 | 69.16 | 7,749 | -0.01(-0.02%) |
Mar 15, 2021 | 68.53 | 69.27 | 68.51 | 69.17 | 19,100 | +1.13(+1.66%) |
Mar 12, 2021 | 67.88 | 68.11 | 67.30 | 68.05 | 6,557 | +0.57(+0.85%) |
Mar 11, 2021 | 67.19 | 67.66 | 67.13 | 67.47 | 12,653 | +1.53(+2.32%) |
Mar 10, 2021 | 66.05 | 66.24 | 65.44 | 65.94 | 7,726 | +0.51(+0.77%) |
Mar 09, 2021 | 64.88 | 65.82 | 64.88 | 65.43 | 2,192 | +1.51(+2.37%) |
Mar 08, 2021 | 63.56 | 64.29 | 63.56 | 63.92 | 3,510 | +0.49(+0.77%) |
Mar 05, 2021 | 63.63 | 63.63 | 61.96 | 63.44 | 2,320 | +0.54(+0.86%) |
Mar 04, 2021 | 64.90 | 64.90 | 62.25 | 62.90 | 19,470 | -1.82(-2.82%) |
Mar 03, 2021 | 65.57 | 65.60 | 64.70 | 64.72 | 33,519 | -0.82(-1.26%) |
Mar 02, 2021 | 66.51 | 66.51 | 65.55 | 65.55 | 228,450 | -1.42(-2.12%) |
Mar 01, 2021 | 65.84 | 67.02 | 65.84 | 66.96 | 32,109 | +2.12(+3.27%) |
Feb 26, 2021 | 65.79 | 65.89 | 64.84 | 64.84 | 14,425 | -0.53(-0.82%) |
Feb 25, 2021 | 66.32 | 66.59 | 65.05 | 65.37 | 46,391 | -0.95(-1.44%) |
Feb 24, 2021 | 65.32 | 66.33 | 65.21 | 66.33 | 2,984 | +0.75(+1.15%) |
Feb 23, 2021 | 65.26 | 65.70 | 64.26 | 65.57 | 12,106 | -0.69(-1.05%) |
Feb 22, 2021 | 66.80 | 66.80 | 66.24 | 66.27 | 5,261 | -1.08(-1.61%) |
Feb 19, 2021 | 67.79 | 67.86 | 67.35 | 67.35 | 6,254 | +0.11(+0.16%) |
Feb 18, 2021 | 67.71 | 67.71 | 67.20 | 67.24 | 127,913 | -0.94(-1.38%) |
Feb 17, 2021 | 68.89 | 68.89 | 67.58 | 68.18 | 4,993 | -1.32(-1.90%) |
Feb 16, 2021 | 70.46 | 70.46 | 69.41 | 69.50 | 27,990 | -0.49(-0.70%) |
Feb 12, 2021 | 69.64 | 69.99 | 69.64 | 69.99 | 6,456 | +0.43(+0.61%) |
Feb 11, 2021 | 69.85 | 69.85 | 68.84 | 69.56 | 27,323 | +0.05(+0.08%) |
Feb 10, 2021 | 69.98 | 70.05 | 68.86 | 69.51 | 5,054 | -0.19(-0.28%) |
Feb 09, 2021 | 69.52 | 69.87 | 69.13 | 69.70 | 12,927 | +0.52(+0.75%) |
Feb 08, 2021 | 68.35 | 69.18 | 68.35 | 69.18 | 10,073 | +1.43(+2.11%) |
Feb 05, 2021 | 68.20 | 68.27 | 67.39 | 67.75 | 28,548 | +1.22(+1.83%) |
Feb 04, 2021 | 66.20 | 66.53 | 66.20 | 66.53 | 17,177 | +0.73(+1.12%) |
Feb 03, 2021 | 65.71 | 65.84 | 65.58 | 65.80 | 2,654 | +0.38(+0.58%) |
Feb 02, 2021 | 65.98 | 65.98 | 65.13 | 65.42 | 9,754 | -0.49(-0.74%) |