Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 66.99 | 70.49 | 66.24 | 68.52 | 636,900 | +2.95(+4.50%) |
Apr 29, 2021 | 69.33 | 69.43 | 65.11 | 65.57 | 523,695 | -3.18(-4.63%) |
Apr 28, 2021 | 69.42 | 69.64 | 68.20 | 68.75 | 295,872 | -1.13(-1.62%) |
Apr 27, 2021 | 71.37 | 71.46 | 69.40 | 69.88 | 247,622 | -1.60(-2.24%) |
Apr 26, 2021 | 70.52 | 71.92 | 70.30 | 71.48 | 564,894 | +1.50(+2.14%) |
Apr 23, 2021 | 68.78 | 70.60 | 67.69 | 69.98 | 368,300 | +1.95(+2.87%) |
Apr 22, 2021 | 69.66 | 69.97 | 67.62 | 68.03 | 286,717 | -1.54(-2.21%) |
Apr 21, 2021 | 68.59 | 70.15 | 67.80 | 69.57 | 509,396 | +1.50(+2.20%) |
Apr 20, 2021 | 69.04 | 69.64 | 67.84 | 68.07 | 201,587 | -1.20(-1.73%) |
Apr 19, 2021 | 70.23 | 71.00 | 68.71 | 69.27 | 327,786 | -1.39(-1.97%) |
Apr 16, 2021 | 71.75 | 71.99 | 70.29 | 70.66 | 249,300 | -0.40(-0.56%) |
Apr 15, 2021 | 70.76 | 71.30 | 69.42 | 71.06 | 157,120 | +1.23(+1.76%) |
Apr 14, 2021 | 70.00 | 71.14 | 69.63 | 69.83 | 225,140 | -0.16(-0.23%) |
Apr 13, 2021 | 71.50 | 71.62 | 69.15 | 69.99 | 404,512 | -1.40(-1.96%) |
Apr 12, 2021 | 70.17 | 71.47 | 69.22 | 71.39 | 263,300 | +0.70(+0.99%) |
Apr 09, 2021 | 71.12 | 71.21 | 69.91 | 70.69 | 333,000 | -0.82(-1.15%) |
Apr 08, 2021 | 72.11 | 72.28 | 70.94 | 71.51 | 276,067 | +0.47(+0.66%) |
Apr 07, 2021 | 71.37 | 72.33 | 70.04 | 71.04 | 159,471 | -0.51(-0.71%) |
Apr 06, 2021 | 71.21 | 72.55 | 70.70 | 71.55 | 187,419 | -0.07(-0.10%) |
Apr 05, 2021 | 70.00 | 72.08 | 70.00 | 71.62 | 435,624 | +1.70(+2.43%) |
Apr 01, 2021 | 67.47 | 69.99 | 67.00 | 69.92 | 360,800 | +4.21(+6.41%) |
Mar 31, 2021 | 62.89 | 66.47 | 62.89 | 65.71 | 462,629 | +3.44(+5.52%) |
Mar 30, 2021 | 60.37 | 62.43 | 60.19 | 62.27 | 302,653 | +1.58(+2.60%) |
Mar 29, 2021 | 62.11 | 63.07 | 59.97 | 60.69 | 288,788 | -2.35(-3.73%) |
Mar 26, 2021 | 59.22 | 63.20 | 58.53 | 63.04 | 244,000 | +3.90(+6.59%) |
Mar 25, 2021 | 59.85 | 60.74 | 58.13 | 59.14 | 516,338 | -2.23(-3.63%) |
Mar 24, 2021 | 60.18 | 62.27 | 60.18 | 61.37 | 583,261 | +2.57(+4.37%) |
Mar 23, 2021 | 60.94 | 61.64 | 58.08 | 58.80 | 490,176 | -2.89(-4.68%) |
Mar 22, 2021 | 60.65 | 62.76 | 60.41 | 61.69 | 501,977 | +1.47(+2.44%) |
Mar 19, 2021 | 60.66 | 61.63 | 59.83 | 60.22 | 852,400 | -0.11(-0.18%) |
Mar 18, 2021 | 65.39 | 65.77 | 60.22 | 60.33 | 571,394 | -6.15(-9.25%) |
Mar 17, 2021 | 65.51 | 67.57 | 63.74 | 66.48 | 523,123 | +0.36(+0.54%) |
Mar 16, 2021 | 65.59 | 67.77 | 64.45 | 66.12 | 427,554 | +1.18(+1.82%) |
Mar 15, 2021 | 63.47 | 65.81 | 63.47 | 64.94 | 403,032 | +0.97(+1.52%) |
Mar 12, 2021 | 63.30 | 65.35 | 61.74 | 63.97 | 401,200 | -0.14(-0.22%) |
Mar 11, 2021 | 61.33 | 64.44 | 61.12 | 64.11 | 363,003 | +3.61(+5.97%) |
Mar 10, 2021 | 61.00 | 62.09 | 59.90 | 60.50 | 292,254 | -0.01(-0.02%) |
Mar 09, 2021 | 57.43 | 61.66 | 57.35 | 60.51 | 344,039 | +4.81(+8.64%) |
Mar 08, 2021 | 56.16 | 57.00 | 54.73 | 55.70 | 743,849 | -0.30(-0.54%) |
Mar 05, 2021 | 59.49 | 59.49 | 52.16 | 56.00 | 807,100 | -1.99(-3.43%) |
Mar 04, 2021 | 62.94 | 63.50 | 57.43 | 57.99 | 550,850 | -5.58(-8.78%) |
Mar 03, 2021 | 64.46 | 65.19 | 62.42 | 63.57 | 281,850 | -0.47(-0.73%) |
Mar 02, 2021 | 65.75 | 65.97 | 63.91 | 64.04 | 399,122 | -2.05(-3.10%) |
Mar 01, 2021 | 63.64 | 66.17 | 62.94 | 66.09 | 316,073 | +3.63(+5.81%) |
Feb 26, 2021 | 62.16 | 63.48 | 59.75 | 62.46 | 450,400 | +0.84(+1.36%) |
Feb 25, 2021 | 65.20 | 65.78 | 61.33 | 61.62 | 283,103 | -4.03(-6.14%) |
Feb 24, 2021 | 62.18 | 65.85 | 61.78 | 65.65 | 352,601 | +3.39(+5.44%) |
Feb 23, 2021 | 63.27 | 63.53 | 60.68 | 62.26 | 458,454 | -2.06(-3.20%) |
Feb 22, 2021 | 65.43 | 66.95 | 63.88 | 64.32 | 327,516 | -1.95(-2.94%) |
Feb 19, 2021 | 63.43 | 66.35 | 62.56 | 66.27 | 483,000 | +3.43(+5.46%) |
Feb 18, 2021 | 63.64 | 64.16 | 62.26 | 62.84 | 369,751 | -1.91(-2.95%) |
Feb 17, 2021 | 64.47 | 65.84 | 63.12 | 64.75 | 385,069 | +0.14(+0.22%) |
Feb 16, 2021 | 63.64 | 64.80 | 62.03 | 64.61 | 655,830 | +2.20(+3.53%) |
Feb 12, 2021 | 60.98 | 63.55 | 60.41 | 62.41 | 321,800 | +1.08(+1.76%) |
Feb 11, 2021 | 59.39 | 61.69 | 59.23 | 61.33 | 482,534 | +2.62(+4.46%) |
Feb 10, 2021 | 59.64 | 60.80 | 58.37 | 58.71 | 256,346 | -0.41(-0.69%) |
Feb 09, 2021 | 60.24 | 61.13 | 58.85 | 59.12 | 236,940 | -1.28(-2.12%) |
Feb 08, 2021 | 60.15 | 61.01 | 57.79 | 60.40 | 495,949 | +0.45(+0.75%) |
Feb 05, 2021 | 63.01 | 64.00 | 59.07 | 59.95 | 670,900 | -0.17(-0.28%) |
Feb 04, 2021 | 58.58 | 60.44 | 58.46 | 60.12 | 408,947 | +1.66(+2.84%) |
Feb 03, 2021 | 59.95 | 60.59 | 57.91 | 58.46 | 262,611 | -1.31(-2.19%) |
Feb 02, 2021 | 57.99 | 59.78 | 56.72 | 59.77 | 644,540 | +2.65(+4.64%) |