Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 63.67 | 64.02 | 63.62 | 64.02 | 8,128 | +0.27(+0.43%) |
Apr 29, 2021 | 63.28 | 63.75 | 63.28 | 63.75 | 14,191 | -0.24(-0.37%) |
Apr 28, 2021 | 63.71 | 63.99 | 63.52 | 63.99 | 25,058 | +0.14(+0.22%) |
Apr 27, 2021 | 64.19 | 64.19 | 63.85 | 63.85 | 1,309 | -0.50(-0.78%) |
Apr 26, 2021 | 64.35 | 64.35 | 64.31 | 64.35 | 2,277 | -0.09(-0.15%) |
Apr 23, 2021 | 64.40 | 64.46 | 64.40 | 64.44 | 1,563 | -0.14(-0.22%) |
Apr 22, 2021 | 64.38 | 64.58 | 64.24 | 64.58 | 2,341 | +0.08(+0.12%) |
Apr 21, 2021 | 64.49 | 64.51 | 64.38 | 64.51 | 1,220 | -0.02(-0.03%) |
Apr 20, 2021 | 64.50 | 64.54 | 64.50 | 64.53 | 887 | +0.40(+0.62%) |
Apr 19, 2021 | 63.94 | 64.26 | 63.94 | 64.13 | 12,683 | -0.07(-0.11%) |
Apr 16, 2021 | 64.32 | 64.32 | 64.18 | 64.20 | 12,609 | -0.32(-0.49%) |
Apr 15, 2021 | 64.61 | 64.62 | 64.52 | 64.52 | 2,097 | +0.77(+1.20%) |
Apr 14, 2021 | 63.64 | 63.75 | 63.58 | 63.75 | 1,673 | -0.17(-0.26%) |
Apr 13, 2021 | 63.60 | 63.92 | 63.52 | 63.92 | 5,032 | +0.59(+0.92%) |
Apr 12, 2021 | 63.40 | 63.41 | 63.26 | 63.33 | 2,745 | -0.15(-0.24%) |
Apr 09, 2021 | 63.49 | 63.49 | 63.49 | 63.49 | 833 | -0.30(-0.47%) |
Apr 08, 2021 | 63.70 | 63.79 | 63.70 | 63.79 | 1,054 | +0.43(+0.68%) |
Apr 07, 2021 | 63.44 | 63.64 | 63.36 | 63.36 | 1,746 | -0.10(-0.15%) |
Apr 06, 2021 | 63.06 | 63.53 | 63.05 | 63.45 | 25,505 | +0.71(+1.12%) |
Apr 05, 2021 | 62.73 | 62.81 | 62.55 | 62.75 | 3,189 | -0.46(-0.72%) |
Apr 01, 2021 | 63.13 | 63.23 | 62.92 | 63.20 | 6,982 | +0.52(+0.83%) |
Mar 31, 2021 | 62.72 | 62.89 | 62.30 | 62.68 | 8,451 | -0.17(-0.28%) |
Mar 30, 2021 | 62.59 | 62.85 | 62.58 | 62.85 | 4,440 | -0.10(-0.16%) |
Mar 29, 2021 | 63.43 | 63.43 | 62.94 | 62.96 | 948 | -0.43(-0.68%) |
Mar 26, 2021 | 63.33 | 63.58 | 63.33 | 63.39 | 2,084 | -0.41(-0.64%) |
Mar 25, 2021 | 64.04 | 64.04 | 63.79 | 63.79 | 2,704 | -0.18(-0.28%) |
Mar 24, 2021 | 63.65 | 63.97 | 63.65 | 63.97 | 2,482 | +0.15(+0.24%) |
Mar 23, 2021 | 63.43 | 63.82 | 63.43 | 63.82 | 981 | +0.65(+1.03%) |
Mar 22, 2021 | 63.08 | 63.25 | 63.01 | 63.17 | 2,450 | +0.42(+0.66%) |
Mar 19, 2021 | 62.56 | 62.76 | 62.56 | 62.75 | 2,502 | -0.13(-0.20%) |
Mar 18, 2021 | 62.59 | 62.98 | 62.50 | 62.88 | 2,937 | -0.76(-1.20%) |
Mar 17, 2021 | 63.32 | 63.64 | 63.13 | 63.64 | 1,844 | -0.21(-0.32%) |
Mar 16, 2021 | 64.03 | 64.03 | 63.85 | 63.85 | 931 | -0.05(-0.08%) |
Mar 15, 2021 | 63.72 | 63.90 | 63.72 | 63.90 | 9,958 | +0.20(+0.32%) |
Mar 12, 2021 | 63.79 | 63.83 | 63.57 | 63.70 | 8,551 | -1.02(-1.58%) |
Mar 11, 2021 | 64.64 | 64.79 | 64.49 | 64.72 | 2,684 | +0.01(+0.01%) |
Mar 10, 2021 | 64.82 | 64.82 | 64.66 | 64.71 | 8,325 | +0.27(+0.42%) |
Mar 09, 2021 | 64.30 | 64.45 | 64.29 | 64.44 | 20,374 | +0.64(+1.01%) |
Mar 08, 2021 | 63.97 | 64.00 | 63.78 | 63.80 | 3,903 | -0.56(-0.86%) |
Mar 05, 2021 | 63.96 | 64.36 | 63.94 | 64.35 | 8,134 | -0.20(-0.31%) |
Mar 04, 2021 | 65.14 | 65.28 | 64.39 | 64.55 | 18,711 | -0.65(-1.00%) |
Mar 03, 2021 | 64.96 | 65.27 | 64.96 | 65.21 | 14,542 | -0.61(-0.93%) |
Mar 02, 2021 | 65.66 | 65.82 | 65.65 | 65.82 | 1,671 | +0.25(+0.38%) |
Mar 01, 2021 | 65.63 | 65.75 | 65.37 | 65.57 | 19,719 | -0.23(-0.35%) |
Feb 26, 2021 | 65.18 | 65.81 | 64.69 | 65.80 | 7,613 | +1.10(+1.70%) |
Feb 25, 2021 | 65.63 | 65.63 | 64.13 | 64.69 | 20,434 | -1.72(-2.60%) |
Feb 24, 2021 | 65.73 | 66.45 | 64.73 | 66.42 | 4,826 | -0.17(-0.26%) |
Feb 23, 2021 | 66.46 | 66.66 | 66.46 | 66.59 | 3,534 | +0.05(+0.07%) |
Feb 22, 2021 | 66.58 | 66.71 | 66.37 | 66.54 | 3,789 | -0.16(-0.23%) |
Feb 19, 2021 | 66.90 | 66.90 | 66.57 | 66.70 | 2,085 | -0.56(-0.83%) |
Feb 18, 2021 | 67.02 | 67.37 | 66.97 | 67.26 | 5,570 | +0.02(+0.03%) |
Feb 17, 2021 | 67.23 | 67.41 | 67.12 | 67.24 | 4,776 | +0.19(+0.29%) |
Feb 16, 2021 | 67.61 | 67.61 | 67.05 | 67.05 | 4,602 | -1.11(-1.63%) |
Feb 12, 2021 | 68.26 | 68.27 | 68.16 | 68.16 | 1,251 | -0.48(-0.70%) |
Feb 11, 2021 | 68.61 | 68.65 | 68.61 | 68.65 | 367 | -0.06(-0.09%) |
Feb 10, 2021 | 68.46 | 68.75 | 68.46 | 68.71 | 5,352 | +0.35(+0.50%) |
Feb 09, 2021 | 68.44 | 68.44 | 68.37 | 68.37 | 1,200 | +0.10(+0.15%) |
Feb 08, 2021 | 68.16 | 68.45 | 68.08 | 68.26 | 8,058 | +0.01(+0.01%) |
Feb 05, 2021 | 68.50 | 68.55 | 68.25 | 68.25 | 4,275 | -0.33(-0.49%) |
Feb 04, 2021 | 68.35 | 68.61 | 68.28 | 68.59 | 6,215 | -0.01(-0.01%) |
Feb 03, 2021 | 68.66 | 68.74 | 68.60 | 68.60 | 2,156 | -0.20(-0.29%) |
Feb 02, 2021 | 68.79 | 68.93 | 68.78 | 68.80 | 41,529 | -0.38(-0.55%) |