Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.77 | 69.79 | 69.55 | 69.77 | 21,658 | -0.24(-0.34%) |
Apr 29, 2021 | 69.80 | 70.03 | 69.63 | 70.01 | 39,462 | +0.56(+0.81%) |
Apr 28, 2021 | 69.40 | 69.68 | 69.40 | 69.44 | 40,800 | +0.09(+0.13%) |
Apr 27, 2021 | 69.45 | 69.45 | 69.23 | 69.36 | 259,189 | -0.14(-0.21%) |
Apr 26, 2021 | 69.74 | 69.83 | 69.41 | 69.50 | 161,835 | -0.19(-0.27%) |
Apr 23, 2021 | 69.10 | 69.82 | 69.10 | 69.69 | 33,178 | +0.59(+0.85%) |
Apr 22, 2021 | 69.79 | 69.79 | 69.08 | 69.10 | 30,416 | -0.57(-0.82%) |
Apr 21, 2021 | 68.98 | 69.72 | 68.98 | 69.67 | 17,286 | +0.71(+1.03%) |
Apr 20, 2021 | 68.91 | 69.13 | 68.77 | 68.96 | 42,607 | -0.29(-0.42%) |
Apr 19, 2021 | 69.76 | 69.76 | 69.10 | 69.25 | 23,878 | -0.44(-0.63%) |
Apr 16, 2021 | 69.24 | 69.78 | 69.24 | 69.69 | 19,457 | +0.64(+0.92%) |
Apr 15, 2021 | 68.99 | 69.14 | 68.84 | 69.06 | 14,297 | +0.28(+0.41%) |
Apr 14, 2021 | 68.55 | 68.96 | 68.55 | 68.77 | 22,407 | +0.13(+0.19%) |
Apr 13, 2021 | 68.74 | 68.74 | 68.44 | 68.64 | 17,801 | -0.22(-0.32%) |
Apr 12, 2021 | 68.61 | 68.88 | 68.61 | 68.86 | 15,227 | +0.25(+0.36%) |
Apr 09, 2021 | 68.51 | 68.68 | 68.37 | 68.61 | 16,308 | +0.24(+0.35%) |
Apr 08, 2021 | 68.57 | 68.57 | 68.24 | 68.37 | 30,507 | -0.06(-0.09%) |
Apr 07, 2021 | 68.45 | 68.69 | 68.29 | 68.44 | 23,750 | -0.08(-0.12%) |
Apr 06, 2021 | 68.44 | 68.61 | 68.31 | 68.52 | 12,514 | -0.03(-0.04%) |
Apr 05, 2021 | 68.46 | 68.79 | 68.37 | 68.54 | 37,854 | +0.44(+0.65%) |
Apr 01, 2021 | 68.00 | 68.13 | 67.47 | 68.10 | 27,555 | +0.26(+0.38%) |
Mar 31, 2021 | 67.81 | 68.04 | 67.78 | 67.84 | 37,107 | -0.18(-0.26%) |
Mar 30, 2021 | 68.38 | 68.38 | 67.87 | 68.02 | 23,897 | -0.25(-0.36%) |
Mar 29, 2021 | 68.00 | 68.53 | 67.89 | 68.27 | 78,375 | -0.02(-0.03%) |
Mar 26, 2021 | 67.44 | 68.35 | 67.33 | 68.29 | 110,557 | +1.27(+1.90%) |
Mar 25, 2021 | 66.04 | 67.14 | 65.80 | 67.01 | 84,503 | +0.86(+1.31%) |
Mar 24, 2021 | 66.34 | 66.88 | 66.15 | 66.15 | 83,321 | -0.16(-0.24%) |
Mar 23, 2021 | 66.71 | 66.93 | 66.17 | 66.31 | 43,223 | -0.71(-1.06%) |
Mar 22, 2021 | 66.68 | 67.07 | 66.43 | 67.02 | 29,695 | +0.23(+0.34%) |
Mar 19, 2021 | 66.94 | 67.08 | 66.49 | 66.79 | 25,099 | -0.21(-0.32%) |
Mar 18, 2021 | 66.99 | 67.61 | 66.95 | 67.00 | 44,025 | -0.03(-0.04%) |
Mar 17, 2021 | 66.77 | 67.04 | 66.61 | 67.03 | 46,267 | +0.00(+0.00%) |
Mar 16, 2021 | 66.80 | 67.04 | 66.75 | 67.03 | 23,147 | -0.10(-0.14%) |
Mar 15, 2021 | 66.78 | 67.12 | 66.56 | 67.12 | 20,158 | +0.59(+0.89%) |
Mar 12, 2021 | 66.07 | 66.58 | 66.07 | 66.53 | 32,222 | +0.59(+0.90%) |
Mar 11, 2021 | 66.16 | 66.38 | 65.84 | 65.94 | 51,814 | -0.17(-0.25%) |
Mar 10, 2021 | 65.49 | 66.28 | 65.49 | 66.11 | 16,286 | +0.82(+1.26%) |
Mar 09, 2021 | 65.50 | 65.78 | 65.28 | 65.28 | 49,236 | -0.12(-0.19%) |
Mar 08, 2021 | 64.58 | 65.95 | 64.58 | 65.41 | 32,471 | +0.89(+1.38%) |
Mar 05, 2021 | 63.76 | 64.58 | 63.37 | 64.51 | 39,797 | +1.33(+2.10%) |
Mar 04, 2021 | 63.73 | 64.18 | 62.70 | 63.19 | 39,657 | -0.57(-0.90%) |
Mar 03, 2021 | 63.39 | 64.16 | 63.39 | 63.76 | 846,260 | +0.23(+0.36%) |
Mar 02, 2021 | 63.69 | 63.94 | 63.52 | 63.53 | 31,056 | -0.09(-0.14%) |
Mar 01, 2021 | 63.17 | 64.09 | 63.17 | 63.62 | 40,994 | +1.11(+1.78%) |
Feb 26, 2021 | 63.66 | 63.66 | 62.51 | 62.51 | 40,815 | -1.11(-1.74%) |
Feb 25, 2021 | 64.33 | 64.65 | 63.38 | 63.61 | 56,925 | -0.93(-1.44%) |
Feb 24, 2021 | 63.90 | 64.59 | 63.82 | 64.54 | 149,738 | +0.71(+1.11%) |
Feb 23, 2021 | 63.81 | 63.98 | 63.54 | 63.83 | 20,909 | +0.17(+0.26%) |
Feb 22, 2021 | 63.12 | 63.76 | 63.12 | 63.66 | 64,445 | +0.33(+0.52%) |
Feb 19, 2021 | 63.47 | 63.53 | 63.30 | 63.33 | 38,238 | -0.04(-0.06%) |
Feb 18, 2021 | 63.20 | 63.46 | 63.18 | 63.37 | 186,592 | -0.06(-0.10%) |
Feb 17, 2021 | 62.91 | 63.47 | 62.85 | 63.43 | 40,627 | +0.35(+0.56%) |
Feb 16, 2021 | 63.24 | 63.27 | 62.98 | 63.08 | 63,304 | -0.08(-0.13%) |
Feb 12, 2021 | 62.90 | 63.20 | 62.88 | 63.16 | 59,960 | +0.16(+0.25%) |
Feb 11, 2021 | 63.23 | 63.23 | 62.68 | 63.00 | 46,961 | -0.09(-0.14%) |
Feb 10, 2021 | 63.41 | 63.42 | 62.93 | 63.09 | 51,656 | -0.04(-0.07%) |
Feb 09, 2021 | 63.07 | 63.27 | 62.90 | 63.13 | 30,549 | +0.01(+0.01%) |
Feb 08, 2021 | 62.92 | 63.12 | 62.79 | 63.12 | 33,465 | +0.37(+0.59%) |
Feb 05, 2021 | 62.77 | 62.87 | 62.57 | 62.75 | 27,038 | +0.37(+0.59%) |
Feb 04, 2021 | 61.49 | 62.39 | 61.49 | 62.39 | 38,048 | +0.88(+1.42%) |
Feb 03, 2021 | 61.38 | 61.56 | 61.12 | 61.51 | 25,813 | +0.23(+0.37%) |
Feb 02, 2021 | 61.11 | 61.56 | 60.91 | 61.28 | 124,139 | +0.49(+0.80%) |