Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.09 | 74.70 | 69.74 | 70.63 | 11,014,900 | -0.50(-0.70%) |
Apr 29, 2021 | 71.54 | 71.84 | 69.68 | 71.13 | 5,764,191 | +0.53(+0.75%) |
Apr 28, 2021 | 72.43 | 72.82 | 70.19 | 70.60 | 5,121,379 | -1.85(-2.55%) |
Apr 27, 2021 | 72.02 | 72.63 | 70.90 | 72.45 | 3,482,649 | +1.04(+1.46%) |
Apr 26, 2021 | 68.97 | 71.99 | 68.90 | 71.41 | 5,508,984 | +3.34(+4.91%) |
Apr 23, 2021 | 66.92 | 68.43 | 66.01 | 68.07 | 3,109,300 | +1.81(+2.73%) |
Apr 22, 2021 | 69.49 | 69.53 | 65.94 | 66.26 | 4,995,907 | -3.20(-4.61%) |
Apr 21, 2021 | 67.20 | 69.48 | 66.90 | 69.46 | 2,939,131 | +1.48(+2.18%) |
Apr 20, 2021 | 68.34 | 68.80 | 67.43 | 67.98 | 2,694,982 | -0.33(-0.48%) |
Apr 19, 2021 | 69.05 | 69.83 | 67.52 | 68.31 | 3,518,420 | -0.58(-0.84%) |
Apr 16, 2021 | 69.32 | 70.50 | 68.85 | 68.89 | 3,058,700 | +0.16(+0.23%) |
Apr 15, 2021 | 69.61 | 69.61 | 68.28 | 68.73 | 3,443,713 | +0.04(+0.06%) |
Apr 14, 2021 | 69.38 | 70.43 | 68.60 | 68.69 | 2,973,124 | -1.11(-1.59%) |
Apr 13, 2021 | 71.19 | 71.43 | 69.69 | 69.80 | 3,591,406 | -1.63(-2.28%) |
Apr 12, 2021 | 72.68 | 72.74 | 71.18 | 71.43 | 2,766,851 | -1.50(-2.06%) |
Apr 09, 2021 | 72.94 | 73.20 | 72.17 | 72.93 | 2,352,900 | -0.01(-0.01%) |
Apr 08, 2021 | 73.21 | 73.75 | 71.80 | 72.94 | 2,812,707 | +0.72(+1.00%) |
Apr 07, 2021 | 73.00 | 74.66 | 71.85 | 72.22 | 3,602,644 | -0.60(-0.82%) |
Apr 06, 2021 | 70.88 | 73.01 | 70.70 | 72.82 | 4,407,571 | +0.78(+1.08%) |
Apr 05, 2021 | 71.69 | 72.57 | 70.63 | 72.04 | 4,691,116 | +0.67(+0.94%) |
Apr 01, 2021 | 70.41 | 71.59 | 69.28 | 71.37 | 7,122,200 | +4.62(+6.92%) |
Mar 31, 2021 | 65.29 | 67.29 | 64.62 | 66.75 | 5,002,824 | +1.29(+1.97%) |
Mar 30, 2021 | 65.22 | 65.88 | 64.42 | 65.46 | 2,655,325 | +0.11(+0.17%) |
Mar 29, 2021 | 67.08 | 67.93 | 65.05 | 65.35 | 3,634,617 | -1.93(-2.87%) |
Mar 26, 2021 | 65.47 | 67.33 | 64.85 | 67.28 | 3,521,600 | +3.23(+5.04%) |
Mar 25, 2021 | 62.37 | 64.40 | 61.72 | 64.05 | 3,496,141 | +0.39(+0.61%) |
Mar 24, 2021 | 66.31 | 66.90 | 63.55 | 63.66 | 4,822,699 | -1.80(-2.75%) |
Mar 23, 2021 | 70.00 | 70.49 | 64.70 | 65.46 | 7,025,559 | -4.87(-6.92%) |
Mar 22, 2021 | 71.00 | 71.46 | 69.77 | 70.33 | 3,269,912 | -0.25(-0.35%) |
Mar 19, 2021 | 69.89 | 72.53 | 69.36 | 70.58 | 6,868,300 | +1.41(+2.04%) |
Mar 18, 2021 | 70.53 | 72.20 | 68.83 | 69.17 | 4,517,524 | -2.13(-2.99%) |
Mar 17, 2021 | 69.19 | 71.54 | 69.05 | 71.30 | 3,306,456 | +1.53(+2.19%) |
Mar 16, 2021 | 69.74 | 71.84 | 69.33 | 69.77 | 5,614,191 | +1.17(+1.71%) |
Mar 15, 2021 | 68.44 | 68.62 | 66.57 | 68.60 | 3,448,732 | +0.13(+0.19%) |
Mar 12, 2021 | 68.00 | 69.50 | 67.51 | 68.47 | 2,935,900 | -0.22(-0.32%) |
Mar 11, 2021 | 68.42 | 69.39 | 67.63 | 68.69 | 4,332,584 | +2.11(+3.17%) |
Mar 10, 2021 | 69.55 | 69.90 | 66.49 | 66.58 | 5,133,961 | -2.75(-3.97%) |
Mar 09, 2021 | 70.08 | 70.73 | 68.83 | 69.33 | 4,904,999 | +0.47(+0.68%) |
Mar 08, 2021 | 69.96 | 71.18 | 68.79 | 68.86 | 6,936,736 | +0.79(+1.16%) |
Mar 05, 2021 | 67.62 | 69.32 | 64.59 | 68.07 | 9,199,800 | +4.58(+7.21%) |
Mar 04, 2021 | 69.45 | 69.62 | 62.66 | 63.49 | 9,228,148 | -6.18(-8.87%) |
Mar 03, 2021 | 69.73 | 72.14 | 68.66 | 69.67 | 6,442,302 | +0.13(+0.19%) |
Mar 02, 2021 | 71.96 | 72.70 | 69.48 | 69.54 | 4,515,404 | -2.67(-3.70%) |
Mar 01, 2021 | 70.42 | 72.98 | 70.01 | 72.21 | 6,578,291 | +3.68(+5.37%) |
Feb 26, 2021 | 68.20 | 70.32 | 67.44 | 68.53 | 4,821,000 | +0.74(+1.09%) |
Feb 25, 2021 | 70.24 | 70.86 | 67.07 | 67.79 | 3,772,711 | -2.74(-3.88%) |
Feb 24, 2021 | 68.12 | 71.08 | 67.31 | 70.53 | 6,162,923 | +3.38(+5.03%) |
Feb 23, 2021 | 65.71 | 67.43 | 62.90 | 67.15 | 4,413,390 | -0.71(-1.05%) |
Feb 22, 2021 | 67.75 | 69.49 | 67.75 | 67.86 | 3,639,737 | -1.02(-1.48%) |
Feb 19, 2021 | 70.45 | 71.03 | 67.75 | 68.88 | 4,516,900 | +0.17(+0.25%) |
Feb 18, 2021 | 66.48 | 69.80 | 66.41 | 68.71 | 6,298,937 | +1.41(+2.10%) |
Feb 17, 2021 | 65.80 | 68.78 | 65.69 | 67.30 | 6,013,603 | +0.64(+0.96%) |
Feb 16, 2021 | 68.00 | 68.28 | 65.35 | 66.66 | 6,337,938 | +1.09(+1.66%) |
Feb 12, 2021 | 64.45 | 67.34 | 63.84 | 65.57 | 5,551,900 | +1.61(+2.53%) |
Feb 11, 2021 | 62.76 | 64.74 | 62.07 | 63.95 | 7,194,526 | +3.56(+5.90%) |
Feb 10, 2021 | 62.35 | 62.75 | 59.81 | 60.39 | 3,621,945 | -1.30(-2.11%) |
Feb 09, 2021 | 62.36 | 62.61 | 61.38 | 61.69 | 2,026,559 | -0.43(-0.69%) |
Feb 08, 2021 | 59.84 | 62.33 | 59.80 | 62.12 | 4,602,695 | +2.38(+3.98%) |
Feb 05, 2021 | 59.51 | 60.29 | 59.24 | 59.74 | 3,004,200 | +0.48(+0.81%) |
Feb 04, 2021 | 58.24 | 59.40 | 58.06 | 59.26 | 3,299,276 | +1.56(+2.70%) |
Feb 03, 2021 | 57.98 | 58.71 | 57.22 | 57.70 | 3,038,547 | -0.21(-0.36%) |
Feb 02, 2021 | 58.60 | 59.01 | 57.49 | 57.91 | 4,024,539 | +0.32(+0.56%) |