Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.15 | 78.00 | 70.08 | 70.74 | 897,900 | +0.59(+0.84%) |
Apr 29, 2021 | 72.00 | 72.44 | 70.02 | 70.15 | 486,625 | -1.08(-1.52%) |
Apr 28, 2021 | 70.03 | 71.72 | 69.69 | 71.23 | 401,358 | +0.70(+0.99%) |
Apr 27, 2021 | 69.67 | 71.59 | 69.23 | 70.53 | 431,592 | +1.30(+1.88%) |
Apr 26, 2021 | 67.67 | 69.70 | 67.34 | 69.23 | 292,553 | +1.95(+2.90%) |
Apr 23, 2021 | 67.03 | 67.54 | 64.92 | 67.28 | 395,200 | +0.66(+0.99%) |
Apr 22, 2021 | 68.32 | 68.83 | 65.81 | 66.62 | 342,944 | -1.78(-2.60%) |
Apr 21, 2021 | 67.16 | 68.68 | 66.27 | 68.40 | 350,312 | +1.09(+1.62%) |
Apr 20, 2021 | 68.17 | 68.61 | 66.77 | 67.31 | 369,288 | -1.53(-2.22%) |
Apr 19, 2021 | 69.80 | 70.31 | 67.79 | 68.84 | 221,233 | -1.31(-1.87%) |
Apr 16, 2021 | 70.17 | 70.45 | 68.67 | 70.15 | 210,700 | +0.15(+0.21%) |
Apr 15, 2021 | 70.27 | 71.82 | 69.33 | 70.00 | 279,874 | -0.07(-0.10%) |
Apr 14, 2021 | 72.26 | 73.44 | 69.96 | 70.07 | 315,051 | -2.19(-3.03%) |
Apr 13, 2021 | 71.76 | 72.90 | 70.78 | 72.26 | 266,841 | +0.82(+1.15%) |
Apr 12, 2021 | 73.62 | 73.62 | 70.25 | 71.44 | 328,790 | -2.22(-3.01%) |
Apr 09, 2021 | 72.84 | 75.38 | 72.25 | 73.66 | 335,900 | +0.33(+0.45%) |
Apr 08, 2021 | 71.80 | 73.66 | 71.51 | 73.33 | 329,365 | +2.23(+3.14%) |
Apr 07, 2021 | 72.58 | 72.94 | 70.88 | 71.10 | 410,669 | -1.82(-2.50%) |
Apr 06, 2021 | 72.86 | 74.54 | 72.28 | 72.92 | 478,143 | +0.53(+0.73%) |
Apr 05, 2021 | 74.50 | 75.24 | 71.65 | 72.39 | 419,226 | -1.74(-2.35%) |
Apr 01, 2021 | 72.80 | 74.44 | 71.18 | 74.13 | 482,700 | +1.40(+1.92%) |
Mar 31, 2021 | 72.35 | 74.59 | 71.37 | 72.73 | 500,402 | +0.61(+0.85%) |
Mar 30, 2021 | 71.99 | 73.51 | 70.91 | 72.12 | 646,391 | +0.25(+0.35%) |
Mar 29, 2021 | 68.61 | 72.55 | 68.61 | 71.87 | 676,255 | +1.83(+2.61%) |
Mar 26, 2021 | 68.90 | 70.77 | 67.85 | 70.04 | 489,100 | +1.83(+2.68%) |
Mar 25, 2021 | 65.17 | 68.71 | 63.00 | 68.21 | 764,195 | +1.11(+1.65%) |
Mar 24, 2021 | 68.00 | 69.26 | 66.17 | 67.10 | 743,247 | -0.54(-0.80%) |
Mar 23, 2021 | 69.76 | 70.56 | 66.00 | 67.64 | 1,367,685 | -0.45(-0.66%) |
Mar 22, 2021 | 64.99 | 68.73 | 63.70 | 68.09 | 1,217,447 | +3.08(+4.74%) |
Mar 19, 2021 | 60.15 | 65.40 | 59.99 | 65.01 | 986,700 | +2.77(+4.45%) |
Mar 18, 2021 | 63.10 | 64.74 | 62.11 | 62.24 | 445,492 | -1.70(-2.66%) |
Mar 17, 2021 | 62.88 | 64.08 | 61.77 | 63.94 | 473,862 | -0.07(-0.11%) |
Mar 16, 2021 | 65.06 | 65.06 | 63.00 | 64.01 | 600,523 | -1.00(-1.54%) |
Mar 15, 2021 | 64.25 | 66.22 | 63.73 | 65.01 | 937,322 | +0.76(+1.18%) |
Mar 12, 2021 | 59.00 | 64.53 | 58.50 | 64.25 | 1,255,400 | +3.36(+5.52%) |
Mar 11, 2021 | 55.40 | 61.72 | 55.30 | 60.89 | 2,202,484 | +4.97(+8.89%) |
Mar 10, 2021 | 54.14 | 56.54 | 52.90 | 55.92 | 1,308,691 | +2.12(+3.94%) |
Mar 09, 2021 | 52.20 | 55.18 | 52.20 | 53.80 | 1,160,359 | +2.77(+5.43%) |
Mar 08, 2021 | 53.20 | 53.74 | 50.90 | 51.03 | 956,421 | -1.97(-3.72%) |
Mar 05, 2021 | 52.82 | 53.18 | 48.90 | 53.00 | 1,057,300 | +0.92(+1.77%) |
Mar 04, 2021 | 55.45 | 56.20 | 52.02 | 52.08 | 840,610 | -3.62(-6.50%) |
Mar 03, 2021 | 56.32 | 56.73 | 54.61 | 55.70 | 700,616 | -0.51(-0.91%) |
Mar 02, 2021 | 58.87 | 59.63 | 56.10 | 56.21 | 782,241 | -2.22(-3.80%) |
Mar 01, 2021 | 58.75 | 59.75 | 57.51 | 58.43 | 876,461 | -0.99(-1.67%) |
Feb 26, 2021 | 58.64 | 60.53 | 57.84 | 59.42 | 937,300 | +0.16(+0.27%) |
Feb 25, 2021 | 61.12 | 62.00 | 58.20 | 59.26 | 679,574 | -1.87(-3.06%) |
Feb 24, 2021 | 58.59 | 61.48 | 58.15 | 61.13 | 1,007,600 | +3.06(+5.27%) |
Feb 23, 2021 | 57.17 | 58.73 | 55.26 | 58.07 | 1,092,391 | -0.88(-1.49%) |
Feb 22, 2021 | 56.06 | 59.88 | 56.06 | 58.95 | 1,408,500 | +1.27(+2.20%) |
Feb 19, 2021 | 53.51 | 58.67 | 51.50 | 57.68 | 3,949,300 | +3.42(+6.30%) |
Feb 18, 2021 | 53.86 | 54.44 | 52.29 | 54.26 | 2,267,254 | -0.21(-0.39%) |
Feb 17, 2021 | 53.35 | 54.50 | 51.53 | 54.47 | 2,751,909 | +0.73(+1.36%) |
Feb 16, 2021 | 55.23 | 56.56 | 53.73 | 53.74 | 880,388 | -1.10(-2.01%) |
Feb 12, 2021 | 56.81 | 56.96 | 54.56 | 54.84 | 824,600 | -1.65(-2.92%) |
Feb 11, 2021 | 58.51 | 59.01 | 55.24 | 56.49 | 1,608,039 | -2.20(-3.75%) |
Feb 10, 2021 | 59.00 | 60.96 | 58.30 | 58.69 | 1,137,453 | -0.04(-0.07%) |
Feb 09, 2021 | 58.00 | 59.25 | 57.02 | 58.73 | 956,801 | +1.36(+2.37%) |
Feb 08, 2021 | 58.97 | 59.49 | 56.65 | 57.37 | 1,311,683 | -0.36(-0.62%) |
Feb 05, 2021 | 56.80 | 58.45 | 55.86 | 57.73 | 1,983,200 | +1.73(+3.09%) |
Feb 04, 2021 | 51.80 | 56.08 | 51.12 | 56.00 | 2,417,076 | +4.47(+8.67%) |
Feb 03, 2021 | 49.91 | 52.36 | 48.90 | 51.53 | 2,464,716 | +1.86(+3.74%) |
Feb 02, 2021 | 49.98 | 50.43 | 48.54 | 49.67 | 2,494,473 | +0.35(+0.71%) |