Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.50 | 65.50 | 65.03 | 65.16 | 2,205 | -0.39(-0.59%) |
Apr 29, 2021 | 65.56 | 65.57 | 65.15 | 65.55 | 4,453 | +0.37(+0.57%) |
Apr 28, 2021 | 64.93 | 65.18 | 64.61 | 65.18 | 6,802 | -0.08(-0.13%) |
Apr 27, 2021 | 65.41 | 65.41 | 65.13 | 65.26 | 6,546 | +0.01(+0.01%) |
Apr 26, 2021 | 64.55 | 65.29 | 64.55 | 65.25 | 10,094 | +0.78(+1.21%) |
Apr 23, 2021 | 64.36 | 64.73 | 64.35 | 64.47 | 11,131 | +0.16(+0.25%) |
Apr 22, 2021 | 64.21 | 64.81 | 64.10 | 64.31 | 16,105 | -0.01(-0.01%) |
Apr 21, 2021 | 63.63 | 64.34 | 63.63 | 64.32 | 10,607 | +0.32(+0.51%) |
Apr 20, 2021 | 64.12 | 64.22 | 63.73 | 63.99 | 18,398 | -0.11(-0.16%) |
Apr 19, 2021 | 64.50 | 64.50 | 63.94 | 64.10 | 5,242 | -0.33(-0.51%) |
Apr 16, 2021 | 64.49 | 64.53 | 64.22 | 64.43 | 19,006 | +0.07(+0.11%) |
Apr 15, 2021 | 63.97 | 64.36 | 63.97 | 64.36 | 9,144 | +0.60(+0.94%) |
Apr 14, 2021 | 64.19 | 64.33 | 63.60 | 63.76 | 14,181 | -0.17(-0.27%) |
Apr 13, 2021 | 63.43 | 63.97 | 63.43 | 63.93 | 20,117 | +0.48(+0.75%) |
Apr 12, 2021 | 63.76 | 63.76 | 63.45 | 63.45 | 4,056 | -0.52(-0.82%) |
Apr 09, 2021 | 63.76 | 63.97 | 63.47 | 63.97 | 5,040 | +0.10(+0.15%) |
Apr 08, 2021 | 63.84 | 64.05 | 63.84 | 63.88 | 8,457 | +0.34(+0.54%) |
Apr 07, 2021 | 63.47 | 63.80 | 63.23 | 63.54 | 17,576 | +0.17(+0.27%) |
Apr 06, 2021 | 63.35 | 63.71 | 63.34 | 63.36 | 21,171 | +0.18(+0.29%) |
Apr 05, 2021 | 63.22 | 63.31 | 63.10 | 63.18 | 27,665 | +0.95(+1.53%) |
Apr 01, 2021 | 61.86 | 62.34 | 61.86 | 62.23 | 35,178 | +0.81(+1.32%) |
Mar 31, 2021 | 60.86 | 61.62 | 60.86 | 61.42 | 3,376 | +0.73(+1.21%) |
Mar 30, 2021 | 60.70 | 60.92 | 60.59 | 60.69 | 8,903 | -0.19(-0.31%) |
Mar 29, 2021 | 61.34 | 61.34 | 60.68 | 60.88 | 3,863 | -0.42(-0.69%) |
Mar 26, 2021 | 60.76 | 61.30 | 60.76 | 61.30 | 12,391 | +0.55(+0.90%) |
Mar 25, 2021 | 60.72 | 60.87 | 60.05 | 60.75 | 27,636 | -0.47(-0.77%) |
Mar 24, 2021 | 62.32 | 62.32 | 61.22 | 61.22 | 10,845 | -0.92(-1.48%) |
Mar 23, 2021 | 62.90 | 62.94 | 62.14 | 62.14 | 3,702 | -0.81(-1.28%) |
Mar 22, 2021 | 62.37 | 63.14 | 62.37 | 62.95 | 4,946 | +1.06(+1.71%) |
Mar 19, 2021 | 61.86 | 62.03 | 61.35 | 61.88 | 16,381 | +0.06(+0.10%) |
Mar 18, 2021 | 62.56 | 62.81 | 61.82 | 61.82 | 5,594 | -1.29(-2.04%) |
Mar 17, 2021 | 62.53 | 63.39 | 62.14 | 63.11 | 6,529 | +0.11(+0.18%) |
Mar 16, 2021 | 63.12 | 63.28 | 62.76 | 62.99 | 6,106 | +0.30(+0.49%) |
Mar 15, 2021 | 62.54 | 62.88 | 62.18 | 62.69 | 19,759 | +0.45(+0.71%) |
Mar 12, 2021 | 61.89 | 62.25 | 61.57 | 62.24 | 9,555 | -0.40(-0.63%) |
Mar 11, 2021 | 62.12 | 62.77 | 62.12 | 62.64 | 4,043 | +1.24(+2.02%) |
Mar 10, 2021 | 61.96 | 61.96 | 61.35 | 61.40 | 12,851 | +0.12(+0.20%) |
Mar 09, 2021 | 60.83 | 61.48 | 60.83 | 61.28 | 22,695 | +1.89(+3.17%) |
Mar 08, 2021 | 60.46 | 60.81 | 59.39 | 59.39 | 11,297 | -0.97(-1.61%) |
Mar 05, 2021 | 60.23 | 60.52 | 58.77 | 60.37 | 41,479 | +0.39(+0.66%) |
Mar 04, 2021 | 61.26 | 61.26 | 59.39 | 59.97 | 15,629 | -1.25(-2.04%) |
Mar 03, 2021 | 62.25 | 62.25 | 61.05 | 61.22 | 13,464 | -1.15(-1.85%) |
Mar 02, 2021 | 62.92 | 62.92 | 62.37 | 62.37 | 20,730 | -0.16(-0.25%) |
Mar 01, 2021 | 62.33 | 62.69 | 62.26 | 62.53 | 15,065 | +1.37(+2.25%) |
Feb 26, 2021 | 61.43 | 61.71 | 60.52 | 61.16 | 34,968 | -0.20(-0.33%) |
Feb 25, 2021 | 62.41 | 62.89 | 61.20 | 61.36 | 70,146 | -1.83(-2.90%) |
Feb 24, 2021 | 62.53 | 63.19 | 62.53 | 63.19 | 2,976 | +0.70(+1.13%) |
Feb 23, 2021 | 62.73 | 62.73 | 61.42 | 62.49 | 19,231 | -0.84(-1.33%) |
Feb 22, 2021 | 63.84 | 63.96 | 63.33 | 63.33 | 9,196 | -0.80(-1.25%) |
Feb 19, 2021 | 63.87 | 64.37 | 63.51 | 64.13 | 18,481 | +0.29(+0.45%) |
Feb 18, 2021 | 63.02 | 64.16 | 62.58 | 63.84 | 10,966 | +0.09(+0.13%) |
Feb 17, 2021 | 63.16 | 63.76 | 62.88 | 63.76 | 11,935 | +0.13(+0.21%) |
Feb 16, 2021 | 64.02 | 64.02 | 63.39 | 63.62 | 16,049 | +0.13(+0.21%) |
Feb 12, 2021 | 63.16 | 63.49 | 63.07 | 63.49 | 9,976 | +0.16(+0.26%) |
Feb 11, 2021 | 63.74 | 63.74 | 62.86 | 63.33 | 102,030 | -0.57(-0.89%) |
Feb 10, 2021 | 64.41 | 64.41 | 63.56 | 63.90 | 13,066 | -0.13(-0.21%) |
Feb 09, 2021 | 63.64 | 64.04 | 63.62 | 64.03 | 9,785 | +0.57(+0.90%) |
Feb 08, 2021 | 62.80 | 63.64 | 62.71 | 63.46 | 18,002 | +0.76(+1.21%) |
Feb 05, 2021 | 62.92 | 62.92 | 62.41 | 62.70 | 33,918 | +0.04(+0.07%) |
Feb 04, 2021 | 62.46 | 62.73 | 62.14 | 62.66 | 9,591 | +0.34(+0.55%) |
Feb 03, 2021 | 62.61 | 62.77 | 61.17 | 62.32 | 12,034 | -0.53(-0.85%) |
Feb 02, 2021 | 62.46 | 62.97 | 62.46 | 62.85 | 13,953 | +0.70(+1.12%) |