Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.77 | 69.95 | 68.53 | 69.69 | 7,100 | +2.19(+3.24%) |
Apr 29, 2021 | 68.13 | 68.13 | 66.98 | 67.50 | 1,871 | -1.03(-1.50%) |
Apr 28, 2021 | 67.85 | 68.53 | 67.56 | 68.53 | 6,242 | +1.87(+2.80%) |
Apr 27, 2021 | 65.81 | 66.95 | 65.66 | 66.66 | 5,896 | +0.81(+1.23%) |
Apr 26, 2021 | 65.10 | 66.41 | 65.10 | 65.86 | 4,247 | +1.28(+1.97%) |
Apr 23, 2021 | 63.50 | 64.58 | 63.50 | 64.58 | 300 | +1.03(+1.62%) |
Apr 22, 2021 | 63.65 | 64.32 | 63.55 | 63.55 | 6,006 | -0.06(-0.09%) |
Apr 21, 2021 | 63.95 | 63.95 | 63.61 | 63.61 | 1,006 | +0.20(+0.31%) |
Apr 20, 2021 | 63.58 | 63.81 | 63.41 | 63.41 | 1,068 | -0.27(-0.42%) |
Apr 19, 2021 | 63.22 | 64.25 | 63.10 | 63.68 | 4,676 | -0.08(-0.12%) |
Apr 16, 2021 | 64.00 | 64.15 | 63.76 | 63.76 | 1,400 | -1.05(-1.62%) |
Apr 15, 2021 | 64.71 | 65.27 | 64.36 | 64.81 | 3,950 | +0.12(+0.19%) |
Apr 14, 2021 | 64.30 | 64.69 | 63.97 | 64.69 | 793 | +0.79(+1.23%) |
Apr 13, 2021 | 64.23 | 64.23 | 63.80 | 63.90 | 1,221 | -0.35(-0.54%) |
Apr 12, 2021 | 65.33 | 65.33 | 63.18 | 64.25 | 3,885 | -1.56(-2.38%) |
Apr 09, 2021 | 66.89 | 66.89 | 65.81 | 65.81 | 3,600 | -0.79(-1.19%) |
Apr 08, 2021 | 66.10 | 66.60 | 65.60 | 66.60 | 1,354 | +0.61(+0.92%) |
Apr 07, 2021 | 66.29 | 66.35 | 65.50 | 66.00 | 4,517 | -0.30(-0.45%) |
Apr 06, 2021 | 65.43 | 66.91 | 65.43 | 66.30 | 1,736 | +0.88(+1.34%) |
Apr 05, 2021 | 64.33 | 66.61 | 64.33 | 65.42 | 5,411 | +1.50(+2.34%) |
Apr 01, 2021 | 64.36 | 64.38 | 63.57 | 63.92 | 3,100 | +0.86(+1.36%) |
Mar 31, 2021 | 63.31 | 64.23 | 63.00 | 63.06 | 2,426 | +0.31(+0.49%) |
Mar 30, 2021 | 64.30 | 64.30 | 62.13 | 62.76 | 1,394 | -1.44(-2.25%) |
Mar 29, 2021 | 64.50 | 64.55 | 64.11 | 64.20 | 3,414 | +0.08(+0.13%) |
Mar 26, 2021 | 63.95 | 65.27 | 63.95 | 64.11 | 2,300 | +0.08(+0.12%) |
Mar 25, 2021 | 63.14 | 64.64 | 62.37 | 64.03 | 4,691 | +0.93(+1.48%) |
Mar 24, 2021 | 63.06 | 63.10 | 63.06 | 63.10 | 1,052 | -0.79(-1.24%) |
Mar 23, 2021 | 65.00 | 65.17 | 63.79 | 63.89 | 4,779 | -0.76(-1.17%) |
Mar 22, 2021 | 64.53 | 64.75 | 64.38 | 64.65 | 1,497 | +0.15(+0.23%) |
Mar 19, 2021 | 64.25 | 65.13 | 63.50 | 64.50 | 2,400 | +1.15(+1.81%) |
Mar 18, 2021 | 63.08 | 63.77 | 63.00 | 63.35 | 1,606 | -0.65(-1.01%) |
Mar 17, 2021 | 63.52 | 64.33 | 62.81 | 64.00 | 3,861 | +0.51(+0.80%) |
Mar 16, 2021 | 64.90 | 64.90 | 63.49 | 63.49 | 8,962 | -0.76(-1.18%) |
Mar 15, 2021 | 64.50 | 64.50 | 64.00 | 64.25 | 6,264 | +0.92(+1.46%) |
Mar 12, 2021 | 64.26 | 64.36 | 63.33 | 63.33 | 5,400 | -1.19(-1.84%) |
Mar 11, 2021 | 64.09 | 65.19 | 63.75 | 64.52 | 9,817 | +0.31(+0.48%) |
Mar 10, 2021 | 64.62 | 65.20 | 63.15 | 64.20 | 7,713 | +0.45(+0.71%) |
Mar 09, 2021 | 64.64 | 64.64 | 63.29 | 63.76 | 8,581 | -1.02(-1.58%) |
Mar 08, 2021 | 64.84 | 65.13 | 63.11 | 64.78 | 4,855 | -0.05(-0.08%) |
Mar 05, 2021 | 64.31 | 66.31 | 64.31 | 64.83 | 15,500 | +0.93(+1.46%) |
Mar 04, 2021 | 66.00 | 66.00 | 63.00 | 63.90 | 23,591 | -4.70(-6.85%) |
Mar 03, 2021 | 71.66 | 73.10 | 68.60 | 68.60 | 32,505 | -5.72(-7.70%) |
Mar 02, 2021 | 74.83 | 74.98 | 73.10 | 74.32 | 10,713 | +0.58(+0.79%) |
Mar 01, 2021 | 75.35 | 75.35 | 73.69 | 73.73 | 5,920 | -0.20(-0.27%) |
Feb 26, 2021 | 75.71 | 75.71 | 72.65 | 73.93 | 5,800 | -0.80(-1.07%) |
Feb 25, 2021 | 78.39 | 78.39 | 73.15 | 74.73 | 14,565 | -3.70(-4.72%) |
Feb 24, 2021 | 75.87 | 79.65 | 75.87 | 78.44 | 5,577 | +1.15(+1.49%) |
Feb 23, 2021 | 77.66 | 77.66 | 74.90 | 77.28 | 8,969 | -0.90(-1.14%) |
Feb 22, 2021 | 79.49 | 79.49 | 77.21 | 78.18 | 15,187 | -0.22(-0.28%) |
Feb 19, 2021 | 77.62 | 78.99 | 77.00 | 78.40 | 10,600 | +2.73(+3.60%) |
Feb 18, 2021 | 77.22 | 77.22 | 74.81 | 75.67 | 4,246 | +0.89(+1.19%) |
Feb 17, 2021 | 75.70 | 75.70 | 73.97 | 74.78 | 8,895 | -0.06(-0.08%) |
Feb 16, 2021 | 73.98 | 74.84 | 72.59 | 74.84 | 5,266 | +0.97(+1.31%) |
Feb 12, 2021 | 74.35 | 74.35 | 73.25 | 73.88 | 5,200 | -0.04(-0.05%) |
Feb 11, 2021 | 75.74 | 75.74 | 73.57 | 73.91 | 3,405 | -0.15(-0.21%) |
Feb 10, 2021 | 74.03 | 74.86 | 73.05 | 74.06 | 26,136 | +1.72(+2.37%) |
Feb 09, 2021 | 71.64 | 72.35 | 71.64 | 72.35 | 1,024 | -0.15(-0.21%) |
Feb 08, 2021 | 73.00 | 73.00 | 71.28 | 72.50 | 5,087 | +1.22(+1.72%) |
Feb 05, 2021 | 69.61 | 72.10 | 69.61 | 71.28 | 2,600 | +1.66(+2.39%) |
Feb 04, 2021 | 70.10 | 70.68 | 69.07 | 69.61 | 4,581 | -0.67(-0.95%) |
Feb 03, 2021 | 70.85 | 70.85 | 70.28 | 70.28 | 3,079 | -0.58(-0.81%) |
Feb 02, 2021 | 71.91 | 71.91 | 70.53 | 70.86 | 2,126 | -0.00(-0.01%) |