Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.02 | 70.05 | 69.81 | 70.02 | 21,579 | -0.24(-0.34%) |
Apr 29, 2021 | 70.06 | 70.29 | 69.88 | 70.26 | 39,319 | +0.56(+0.81%) |
Apr 28, 2021 | 69.65 | 69.93 | 69.65 | 69.70 | 40,651 | +0.09(+0.13%) |
Apr 27, 2021 | 69.71 | 69.71 | 69.48 | 69.61 | 258,246 | -0.14(-0.21%) |
Apr 26, 2021 | 69.99 | 70.08 | 69.66 | 69.75 | 161,246 | -0.19(-0.27%) |
Apr 23, 2021 | 69.36 | 70.08 | 69.36 | 69.94 | 33,057 | +0.59(+0.85%) |
Apr 22, 2021 | 70.04 | 70.04 | 69.33 | 69.36 | 30,305 | -0.57(-0.82%) |
Apr 21, 2021 | 69.23 | 69.98 | 69.23 | 69.93 | 17,223 | +0.71(+1.03%) |
Apr 20, 2021 | 69.16 | 69.38 | 69.03 | 69.21 | 42,452 | -0.29(-0.42%) |
Apr 19, 2021 | 70.02 | 70.02 | 69.35 | 69.51 | 23,791 | -0.44(-0.63%) |
Apr 16, 2021 | 69.49 | 70.03 | 69.49 | 69.95 | 19,386 | +0.64(+0.92%) |
Apr 15, 2021 | 69.24 | 69.39 | 69.09 | 69.31 | 14,245 | +0.29(+0.41%) |
Apr 14, 2021 | 68.80 | 69.21 | 68.80 | 69.03 | 22,325 | +0.13(+0.19%) |
Apr 13, 2021 | 68.99 | 68.99 | 68.69 | 68.89 | 17,736 | -0.22(-0.32%) |
Apr 12, 2021 | 68.86 | 69.13 | 68.86 | 69.12 | 15,171 | +0.25(+0.36%) |
Apr 09, 2021 | 68.76 | 68.93 | 68.62 | 68.86 | 16,248 | +0.24(+0.35%) |
Apr 08, 2021 | 68.82 | 68.82 | 68.49 | 68.62 | 30,396 | -0.06(-0.09%) |
Apr 07, 2021 | 68.70 | 68.94 | 68.53 | 68.69 | 23,663 | -0.08(-0.12%) |
Apr 06, 2021 | 68.69 | 68.86 | 68.56 | 68.77 | 12,468 | -0.03(-0.04%) |
Apr 05, 2021 | 68.71 | 69.04 | 68.61 | 68.79 | 37,717 | +0.45(+0.65%) |
Apr 01, 2021 | 68.25 | 68.38 | 67.71 | 68.35 | 27,454 | +0.26(+0.38%) |
Mar 31, 2021 | 68.06 | 68.29 | 68.03 | 68.09 | 36,972 | -0.18(-0.26%) |
Mar 30, 2021 | 68.63 | 68.63 | 68.12 | 68.27 | 23,810 | -0.25(-0.36%) |
Mar 29, 2021 | 68.25 | 68.78 | 68.14 | 68.52 | 78,090 | -0.02(-0.03%) |
Mar 26, 2021 | 67.69 | 68.60 | 67.57 | 68.53 | 110,155 | +1.28(+1.90%) |
Mar 25, 2021 | 66.29 | 67.38 | 66.04 | 67.26 | 84,196 | +0.87(+1.31%) |
Mar 24, 2021 | 66.59 | 67.13 | 66.39 | 66.39 | 83,017 | -0.16(-0.24%) |
Mar 23, 2021 | 66.95 | 67.18 | 66.41 | 66.55 | 43,066 | -0.71(-1.06%) |
Mar 22, 2021 | 66.92 | 67.31 | 66.68 | 67.26 | 29,587 | +0.23(+0.34%) |
Mar 19, 2021 | 67.18 | 67.33 | 66.73 | 67.03 | 25,008 | -0.21(-0.32%) |
Mar 18, 2021 | 67.23 | 67.86 | 67.19 | 67.24 | 43,864 | -0.03(-0.04%) |
Mar 17, 2021 | 67.01 | 67.28 | 66.85 | 67.27 | 46,098 | +0.00(+0.00%) |
Mar 16, 2021 | 67.04 | 67.29 | 66.99 | 67.27 | 23,062 | -0.10(-0.15%) |
Mar 15, 2021 | 67.02 | 67.37 | 66.80 | 67.37 | 20,085 | +0.59(+0.89%) |
Mar 12, 2021 | 66.31 | 66.83 | 66.31 | 66.77 | 32,105 | +0.59(+0.90%) |
Mar 11, 2021 | 66.40 | 66.62 | 66.08 | 66.18 | 51,625 | -0.17(-0.25%) |
Mar 10, 2021 | 65.73 | 66.52 | 65.73 | 66.35 | 16,227 | +0.83(+1.26%) |
Mar 09, 2021 | 65.74 | 66.02 | 65.52 | 65.52 | 49,057 | -0.12(-0.19%) |
Mar 08, 2021 | 64.82 | 66.19 | 64.82 | 65.65 | 32,353 | +0.90(+1.38%) |
Mar 05, 2021 | 63.99 | 64.82 | 63.60 | 64.75 | 39,652 | +1.33(+2.10%) |
Mar 04, 2021 | 63.96 | 64.41 | 62.93 | 63.42 | 39,513 | -0.58(-0.90%) |
Mar 03, 2021 | 63.62 | 64.39 | 63.62 | 63.99 | 843,179 | +0.23(+0.36%) |
Mar 02, 2021 | 63.92 | 64.17 | 63.75 | 63.76 | 30,943 | -0.09(-0.14%) |
Mar 01, 2021 | 63.40 | 64.32 | 63.40 | 63.85 | 40,844 | +1.12(+1.78%) |
Feb 26, 2021 | 63.89 | 63.89 | 62.73 | 62.73 | 40,666 | -1.11(-1.74%) |
Feb 25, 2021 | 64.56 | 64.89 | 63.61 | 63.84 | 56,718 | -0.93(-1.44%) |
Feb 24, 2021 | 64.14 | 64.83 | 64.05 | 64.78 | 149,193 | +0.71(+1.11%) |
Feb 23, 2021 | 64.05 | 64.22 | 63.77 | 64.07 | 20,833 | +0.17(+0.26%) |
Feb 22, 2021 | 63.35 | 63.99 | 63.35 | 63.90 | 64,210 | +0.33(+0.52%) |
Feb 19, 2021 | 63.71 | 63.76 | 63.53 | 63.56 | 38,099 | -0.04(-0.06%) |
Feb 18, 2021 | 63.43 | 63.70 | 63.41 | 63.60 | 185,913 | -0.06(-0.10%) |
Feb 17, 2021 | 63.14 | 63.70 | 63.08 | 63.66 | 40,479 | +0.36(+0.56%) |
Feb 16, 2021 | 63.48 | 63.50 | 63.21 | 63.31 | 63,074 | -0.08(-0.13%) |
Feb 12, 2021 | 63.13 | 63.43 | 63.11 | 63.39 | 59,742 | +0.16(+0.25%) |
Feb 11, 2021 | 63.46 | 63.46 | 62.91 | 63.23 | 46,790 | -0.09(-0.14%) |
Feb 10, 2021 | 63.64 | 63.65 | 63.16 | 63.32 | 51,468 | -0.04(-0.07%) |
Feb 09, 2021 | 63.30 | 63.50 | 63.13 | 63.36 | 30,438 | +0.01(+0.01%) |
Feb 08, 2021 | 63.15 | 63.35 | 63.02 | 63.35 | 33,344 | +0.37(+0.59%) |
Feb 05, 2021 | 63.00 | 63.10 | 62.80 | 62.98 | 26,940 | +0.37(+0.59%) |
Feb 04, 2021 | 61.71 | 62.61 | 61.71 | 62.61 | 37,910 | +0.88(+1.42%) |
Feb 03, 2021 | 61.60 | 61.78 | 61.35 | 61.74 | 25,719 | +0.23(+0.37%) |
Feb 02, 2021 | 61.34 | 61.79 | 61.13 | 61.51 | 123,687 | +0.49(+0.80%) |