Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.82 | 66.92 | 65.67 | 66.37 | 406,843 | +0.24(+0.36%) |
Apr 29, 2021 | 65.88 | 66.53 | 65.73 | 66.13 | 245,649 | +0.54(+0.82%) |
Apr 28, 2021 | 66.15 | 66.40 | 65.40 | 65.59 | 255,937 | -0.49(-0.75%) |
Apr 27, 2021 | 66.48 | 66.61 | 65.84 | 66.09 | 253,293 | -0.41(-0.62%) |
Apr 26, 2021 | 67.41 | 67.41 | 66.44 | 66.50 | 129,882 | -0.78(-1.15%) |
Apr 23, 2021 | 67.70 | 67.94 | 67.06 | 67.28 | 173,567 | -0.30(-0.44%) |
Apr 22, 2021 | 68.27 | 68.27 | 67.41 | 67.58 | 208,218 | -0.59(-0.87%) |
Apr 21, 2021 | 68.12 | 68.50 | 67.48 | 68.17 | 259,944 | -0.09(-0.13%) |
Apr 20, 2021 | 67.65 | 68.44 | 67.34 | 68.25 | 299,730 | +0.28(+0.41%) |
Apr 19, 2021 | 68.44 | 68.58 | 67.47 | 67.97 | 338,574 | -0.09(-0.13%) |
Apr 16, 2021 | 68.34 | 68.67 | 67.57 | 68.06 | 280,953 | -0.12(-0.18%) |
Apr 15, 2021 | 67.21 | 68.27 | 66.67 | 68.18 | 304,979 | +1.07(+1.59%) |
Apr 14, 2021 | 67.18 | 67.77 | 66.98 | 67.12 | 386,083 | -0.01(-0.01%) |
Apr 13, 2021 | 67.19 | 67.77 | 66.85 | 67.13 | 271,249 | -0.52(-0.77%) |
Apr 12, 2021 | 67.43 | 68.17 | 67.23 | 67.65 | 249,267 | +0.56(+0.83%) |
Apr 09, 2021 | 66.76 | 67.36 | 66.45 | 67.09 | 280,840 | +0.38(+0.57%) |
Apr 08, 2021 | 65.98 | 66.81 | 65.88 | 66.71 | 272,331 | +0.87(+1.32%) |
Apr 07, 2021 | 65.71 | 66.15 | 65.46 | 65.84 | 184,296 | +0.23(+0.35%) |
Apr 06, 2021 | 65.16 | 65.66 | 64.96 | 65.61 | 261,592 | +0.33(+0.51%) |
Apr 05, 2021 | 64.90 | 65.56 | 64.04 | 65.28 | 333,928 | +0.64(+0.99%) |
Apr 01, 2021 | 65.06 | 65.36 | 64.33 | 64.63 | 300,365 | -0.46(-0.70%) |
Mar 31, 2021 | 64.97 | 65.48 | 64.03 | 65.09 | 341,954 | +0.01(+0.01%) |
Mar 30, 2021 | 64.48 | 65.30 | 64.12 | 65.08 | 231,412 | +0.23(+0.35%) |
Mar 29, 2021 | 64.87 | 65.62 | 64.23 | 64.85 | 309,529 | -0.38(-0.58%) |
Mar 26, 2021 | 64.78 | 65.29 | 62.70 | 65.23 | 268,467 | +0.93(+1.45%) |
Mar 25, 2021 | 63.75 | 64.97 | 63.04 | 64.30 | 319,302 | +0.64(+1.01%) |
Mar 24, 2021 | 63.60 | 64.72 | 62.97 | 63.66 | 376,640 | +0.58(+0.92%) |
Mar 23, 2021 | 63.26 | 64.55 | 62.78 | 63.07 | 432,598 | -0.66(-1.04%) |
Mar 22, 2021 | 64.93 | 65.06 | 63.06 | 63.74 | 348,520 | -1.22(-1.89%) |
Mar 19, 2021 | 65.49 | 65.81 | 64.28 | 64.96 | 824,585 | -0.32(-0.49%) |
Mar 18, 2021 | 64.81 | 65.44 | 64.23 | 65.28 | 467,590 | +0.55(+0.84%) |
Mar 17, 2021 | 66.75 | 66.75 | 64.33 | 64.73 | 405,876 | -1.81(-2.71%) |
Mar 16, 2021 | 65.39 | 66.76 | 65.19 | 66.54 | 436,096 | +0.78(+1.19%) |
Mar 15, 2021 | 66.44 | 66.68 | 65.21 | 65.75 | 415,165 | -0.43(-0.65%) |
Mar 12, 2021 | 64.77 | 66.48 | 64.18 | 66.18 | 500,268 | +1.99(+3.10%) |
Mar 11, 2021 | 63.52 | 64.71 | 63.05 | 64.19 | 391,574 | +0.35(+0.55%) |
Mar 10, 2021 | 62.44 | 64.40 | 62.29 | 63.84 | 337,091 | +1.01(+1.61%) |
Mar 09, 2021 | 63.17 | 63.82 | 62.41 | 62.83 | 447,580 | -0.70(-1.10%) |
Mar 08, 2021 | 62.25 | 63.71 | 60.71 | 63.53 | 534,437 | +1.62(+2.61%) |
Mar 05, 2021 | 59.97 | 62.66 | 59.64 | 61.91 | 711,248 | +2.57(+4.32%) |
Mar 04, 2021 | 58.57 | 60.13 | 58.48 | 59.34 | 576,508 | +0.61(+1.04%) |
Mar 03, 2021 | 58.34 | 59.05 | 57.79 | 58.73 | 298,443 | +0.41(+0.70%) |
Mar 02, 2021 | 58.35 | 58.78 | 57.43 | 58.32 | 334,939 | -0.14(-0.24%) |
Mar 01, 2021 | 58.81 | 59.10 | 58.38 | 58.46 | 314,218 | +0.48(+0.83%) |
Feb 26, 2021 | 59.34 | 59.87 | 57.90 | 57.98 | 379,164 | -1.33(-2.24%) |
Feb 25, 2021 | 59.72 | 60.37 | 59.13 | 59.31 | 319,874 | -0.10(-0.18%) |
Feb 24, 2021 | 60.22 | 60.22 | 59.22 | 59.41 | 467,614 | -0.55(-0.92%) |
Feb 23, 2021 | 57.97 | 60.58 | 57.97 | 59.96 | 503,525 | +1.70(+2.92%) |
Feb 22, 2021 | 59.21 | 59.21 | 57.81 | 58.26 | 475,230 | -0.81(-1.37%) |
Feb 19, 2021 | 58.96 | 59.62 | 58.59 | 59.07 | 1,177,472 | +0.05(+0.09%) |
Feb 18, 2021 | 58.11 | 59.41 | 57.97 | 59.02 | 439,824 | +1.00(+1.72%) |
Feb 17, 2021 | 56.53 | 58.07 | 56.19 | 58.03 | 562,441 | +1.45(+2.56%) |
Feb 16, 2021 | 55.91 | 56.59 | 55.55 | 56.58 | 604,307 | +0.73(+1.31%) |
Feb 12, 2021 | 55.72 | 55.97 | 55.25 | 55.84 | 476,533 | +0.13(+0.24%) |
Feb 11, 2021 | 55.22 | 55.74 | 54.88 | 55.71 | 569,626 | +0.52(+0.95%) |
Feb 10, 2021 | 56.46 | 56.73 | 55.19 | 55.19 | 937,854 | -0.89(-1.59%) |
Feb 09, 2021 | 54.93 | 56.32 | 54.78 | 56.08 | 621,290 | -0.45(-0.79%) |
Feb 08, 2021 | 57.13 | 57.28 | 56.22 | 56.52 | 315,580 | -0.31(-0.54%) |
Feb 05, 2021 | 56.38 | 57.37 | 55.59 | 56.83 | 348,923 | +0.94(+1.69%) |
Feb 04, 2021 | 54.34 | 55.99 | 53.38 | 55.89 | 447,919 | +1.54(+2.83%) |
Feb 03, 2021 | 54.44 | 54.74 | 53.50 | 54.35 | 365,845 | -0.62(-1.13%) |
Feb 02, 2021 | 54.70 | 55.30 | 54.05 | 54.97 | 407,171 | +0.54(+0.99%) |